Asia Biomass Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.500	0.510	0.500	0.510	0.510	71,010
2026-07-16	0.490	0.510	0.490	0.500	0.500	135,100
2026-07-15	0.490	0.500	0.490	0.500	0.500	135,154
2026-07-14	0.490	0.500	0.490	0.500	0.500	40,210
2026-07-13	0.500	0.500	0.490	0.490	0.490	10,400
2026-07-10	0.520	0.520	0.490	0.500	0.500	180,923
2026-07-09	0.510	0.530	0.490	0.510	0.510	294,600
2026-07-08	0.560	0.580	0.500	0.510	0.510	642,100
2026-07-07	0.500	0.520	0.490	0.520	0.520	41,300
2026-07-06	0.500	0.520	0.500	0.520	0.520	81,500
2026-07-03	0.520	0.530	0.500	0.520	0.520	21,000
2026-07-02	0.540	0.550	0.500	0.520	0.520	135,100
2026-07-01	0.510	0.550	0.500	0.500	0.500	182,001
2026-06-30	0.500	0.520	0.490	0.490	0.490	29,100
2026-06-29	0.490	0.550	0.490	0.510	0.510	29,604
2026-06-26	0.520	0.520	0.480	0.490	0.490	129,502
2026-06-25	0.540	0.540	0.490	0.490	0.490	40,822
2026-06-24	0.520	0.550	0.490	0.490	0.490	405,001
2026-06-23	0.540	0.540	0.510	0.510	0.510	59,543
2026-06-22	0.540	0.570	0.520	0.540	0.540	94,101
2026-06-19	0.510	0.600	0.490	0.530	0.530	979,800
2026-06-18	0.500	0.540	0.490	0.510	0.510	95,500
2026-06-17	0.480	0.590	0.480	0.490	0.490	154,400
2026-06-16	0.460	0.470	0.460	0.470	0.470	801
2026-06-15	0.460	0.480	0.450	0.480	0.480	109,500
2026-06-12	0.470	0.500	0.460	0.470	0.470	42,800
2026-06-11	0.480	0.500	0.460	0.460	0.460	8,800
2026-06-10	0.450	0.500	0.450	0.480	0.480	4,401
2026-06-09	0.460	0.530	0.460	0.500	0.500	109,400
2026-06-08	0.440	0.530	0.440	0.510	0.510	166,801
2026-06-05	0.440	0.450	0.410	0.450	0.450	25,010
2026-06-04	0.450	0.460	0.440	0.450	0.450	113,525
2026-06-02	0.430	0.450	0.430	0.450	0.450	51,487
2026-05-29	0.440	0.450	0.430	0.440	0.440	14,311
2026-05-28	0.440	0.460	0.430	0.440	0.440	68,510
2026-05-27	0.430	0.430	0.420	0.430	0.430	35,800
2026-05-26	0.430	0.430	0.420	0.430	0.430	61,300
2026-05-25	0.430	0.440	0.420	0.440	0.440	20,200
2026-05-22	0.420	0.440	0.420	0.430	0.430	30,017
2026-05-21	0.420	0.420	0.420	0.420	0.420	142,900
2026-05-20	0.400	0.430	0.400	0.420	0.420	184,504
2026-05-19	0.440	0.440	0.440	0.440	0.440	1,801
2026-05-18	0.440	0.450	0.440	0.440	0.440	150,800
2026-05-15	0.450	0.450	0.450	0.450	0.450	5,434
2026-05-14	0.450	0.460	0.450	0.460	0.460	61,913
2026-05-13	0.440	0.460	0.440	0.450	0.450	48,337
2026-05-12	0.460	0.460	0.420	0.460	0.460	104,900
2026-05-11	0.460	0.460	0.460	0.460	0.460	10,599
2026-05-08	0.450	0.470	0.450	0.450	0.450	192,200
2026-05-07	0.480	0.480	0.450	0.450	0.450	162,503
2026-05-06	0.480	0.500	0.480	0.480	0.480	24,300
2026-05-05	0.490	0.500	0.480	0.490	0.490	124,001
2026-04-30	0.500	0.500	0.500	0.500	0.500	23,000
2026-04-29	0.500	0.520	0.500	0.500	0.500	15,000
2026-04-28	0.490	0.520	0.490	0.500	0.500	36,050
2026-04-27	0.500	0.500	0.500	0.500	0.500	737
2026-04-24	0.490	0.500	0.490	0.500	0.500	2,700
2026-04-23	0.500	0.500	0.490	0.490	0.490	38,760
2026-04-22	0.510	0.510	0.500	0.510	0.510	37,500
2026-04-21	0.510	0.520	0.500	0.500	0.500	38,020

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.