Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.560	2.700	2.560	2.580	2.580	3,638,800
2022-01-27	2.660	2.660	2.520	2.620	2.620	3,899,700
2022-01-26	2.620	2.880	2.620	2.660	2.660	9,341,200
2022-01-25	2.720	2.780	2.560	2.600	2.600	4,233,000
2022-01-24	2.820	2.900	2.740	2.740	2.740	2,714,900
2022-01-21	2.760	2.860	2.720	2.820	2.820	2,853,800
2022-01-20	3.000	3.020	2.780	2.780	2.780	7,839,700
2022-01-19	3.080	3.140	3.000	3.000	3.000	4,566,000
2022-01-18	3.160	3.160	3.080	3.080	3.080	3,180,700
2022-01-17	3.140	3.200	3.100	3.140	3.140	4,343,800
2022-01-14	3.200	3.220	3.120	3.120	3.120	9,071,400
2022-01-13	3.300	3.360	3.180	3.200	3.200	21,978,700
2022-01-12	3.280	3.340	3.240	3.240	3.240	16,383,900
2022-01-11	3.220	3.540	3.140	3.280	3.280	134,379,300
2022-01-10	3.020	3.240	3.000	3.180	3.180	32,189,800
2022-01-07	3.180	3.460	3.040	3.040	3.040	137,432,400
2022-01-06	2.840	3.240	2.760	3.140	3.140	134,379,100
2022-01-05	2.940	2.940	2.800	2.840	2.840	25,142,800
2022-01-04	2.680	2.880	2.620	2.880	2.880	40,210,600
2021-12-30	2.640	2.680	2.580	2.620	2.620	2,870,600
2021-12-29	2.660	2.740	2.560	2.620	2.620	10,776,000
2021-12-28	2.600	2.840	2.600	2.660	2.660	39,921,500
2021-12-27	2.640	2.660	2.560	2.580	2.580	6,165,300
2021-12-24	2.500	2.780	2.500	2.620	2.620	29,051,500
2021-12-23	2.500	2.520	2.460	2.480	2.480	2,516,100
2021-12-22	2.500	2.560	2.460	2.480	2.480	3,545,400
2021-12-21	2.400	2.660	2.380	2.500	2.500	18,343,200
2021-12-20	2.440	2.540	2.300	2.360	2.360	7,663,700
2021-12-17	2.680	2.740	2.460	2.460	2.460	11,527,400
2021-12-16	2.840	2.920	2.660	2.680	2.680	22,459,400
2021-12-15	2.940	3.080	2.400	2.660	2.660	35,327,900
2021-12-14	2.860	3.080	2.860	2.980	2.980	44,636,400
2021-12-13	2.860	2.960	2.820	2.860	2.860	7,441,100
2021-12-09	3.000	3.040	2.860	2.860	2.860	9,299,100
2021-12-08	2.920	3.080	2.860	2.960	2.960	40,441,600
2021-12-07	2.900	2.980	2.780	2.880	2.880	13,617,700
2021-12-03	2.960	3.100	2.900	2.900	2.900	31,606,900
2021-12-02	2.960	3.160	2.820	2.900	2.900	63,804,800
2021-12-01	2.680	3.280	2.640	2.980	2.980	249,779,400
2021-11-30	2.800	2.860	2.620	2.660	2.660	84,866,900
2021-11-29	2.240	2.860	2.200	2.860	2.860	235,502,900
2021-11-26	2.300	2.360	2.100	2.200	2.200	29,700,000
2021-11-25	2.640	2.660	2.220	2.280	2.280	107,229,900
2021-11-24	2.140	2.520	2.140	2.520	2.520	154,009,100
2021-11-23	1.650	1.940	1.630	1.940	1.940	51,834,400
2021-11-22	1.630	1.640	1.580	1.640	1.640	2,129,700
2021-11-19	1.730	1.730	1.610	1.610	1.610	5,504,900
2021-11-18	1.590	1.710	1.590	1.680	1.680	17,948,800
2021-11-17	1.650	1.680	1.580	1.600	1.600	4,422,600
2021-11-16	1.550	1.660	1.530	1.650	1.650	10,689,700
2021-11-15	1.560	1.580	1.540	1.540	1.540	2,814,600
2021-11-12	1.600	1.610	1.540	1.540	1.540	4,606,100
2021-11-11	1.470	1.740	1.460	1.600	1.600	32,314,700
2021-11-10	1.420	1.450	1.420	1.430	1.430	1,109,400
2021-11-09	1.430	1.450	1.410	1.420	1.420	1,817,200
2021-11-08	1.480	1.530	1.410	1.410	1.410	1,868,000
2021-11-05	1.490	1.530	1.480	1.480	1.480	1,110,800
2021-11-04	1.440	1.500	1.440	1.480	1.480	1,125,100
2021-11-03	1.540	1.540	1.440	1.440	1.440	4,105,500
2021-11-02	1.630	1.690	1.500	1.540	1.540	9,588,600

← NewerPage 20 of 21 · 1,208 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.