Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.520	0.520	0.510	0.520	0.520	56,700
2026-04-17	0.520	0.520	0.510	0.520	0.520	13,400
2026-04-16	0.530	0.530	0.520	0.520	0.520	21,305
2026-04-10	0.520	0.530	0.520	0.530	0.530	28,225
2026-04-09	0.530	0.550	0.490	0.510	0.510	385,400
2026-04-08	0.540	0.560	0.520	0.530	0.530	9,939
2026-04-07	0.550	0.550	0.540	0.540	0.540	4,302
2026-04-03	0.550	0.550	0.550	0.550	0.550	13,100
2026-04-02	0.550	0.550	0.550	0.550	0.550	1,000
2026-04-01	0.520	0.560	0.510	0.550	0.550	28,638
2026-03-31	0.540	0.560	0.530	0.550	0.550	55,609
2026-03-30	0.570	0.570	0.400	0.540	0.540	92,211
2026-03-27	0.520	0.570	0.520	0.570	0.570	7,139
2026-03-26	0.560	0.560	0.550	0.560	0.560	52,800
2026-03-25	0.560	0.570	0.550	0.560	0.560	50,314
2026-03-24	0.580	0.590	0.560	0.560	0.560	111,266
2026-03-23	0.580	0.590	0.570	0.580	0.580	17,908
2026-03-20	0.570	0.590	0.560	0.590	0.590	39,600
2026-03-19	0.560	0.590	0.560	0.590	0.590	35,800
2026-03-18	0.610	0.610	0.560	0.590	0.590	127,501
2026-03-17	0.560	0.620	0.560	0.620	0.620	43,985
2026-03-16	0.570	0.600	0.550	0.570	0.570	56,700
2026-03-13	0.560	0.620	0.540	0.570	0.570	221,700
2026-03-12	0.590	0.630	0.590	0.600	0.600	8,209
2026-03-11	0.600	0.630	0.560	0.560	0.560	6,154
2026-03-10	0.630	0.630	0.630	0.630	0.630	129
2026-03-09	0.630	0.640	0.580	0.630	0.630	10,502
2026-03-06	0.550	0.640	0.550	0.630	0.630	15,130
2026-03-05	0.650	0.650	0.550	0.560	0.560	20,981
2026-03-04	0.610	0.630	0.500	0.540	0.540	149,300
2026-03-02	0.640	0.650	0.620	0.620	0.620	21,700
2026-02-27	0.650	0.650	0.600	0.610	0.610	32,506
2026-02-26	0.630	0.650	0.620	0.650	0.650	8,105
2026-02-25	0.610	0.650	0.610	0.650	0.650	5,657
2026-02-24	0.670	0.670	0.600	0.620	0.620	3,100
2026-02-23	0.630	0.670	0.630	0.660	0.660	15,303
2026-02-20	0.650	0.660	0.640	0.660	0.660	48,140
2026-02-19	0.650	0.660	0.650	0.660	0.660	56,311
2026-02-18	0.630	0.650	0.630	0.650	0.650	86,675
2026-02-17	0.590	0.640	0.590	0.640	0.640	33,400
2026-02-16	0.620	0.620	0.620	0.620	0.620	2,143
2026-02-13	0.630	0.630	0.620	0.620	0.620	1,100
2026-02-12	0.590	0.600	0.590	0.600	0.600	125,800
2026-02-11	0.600	0.600	0.590	0.590	0.590	124,405
2026-02-10	0.590	0.590	0.590	0.590	0.590	38,205
2026-02-09	0.600	0.600	0.590	0.590	0.590	21,100
2026-02-06	0.560	0.600	0.560	0.570	0.570	12,100
2026-02-05	0.590	0.590	0.580	0.580	0.580	12,600
2026-02-04	0.590	0.600	0.590	0.600	0.600	9,600
2026-02-03	0.600	0.600	0.590	0.600	0.600	31,710
2026-02-02	0.600	0.630	0.600	0.630	0.630	3,200
2026-01-30	0.620	0.620	0.600	0.620	0.620	11,710
2026-01-29	0.640	0.640	0.620	0.620	0.620	11,400
2026-01-28	0.590	0.650	0.590	0.650	0.650	97,400
2026-01-27	0.620	0.620	0.590	0.590	0.590	2,810
2026-01-26	0.610	0.610	0.600	0.600	0.600	19,600
2026-01-23	0.610	0.610	0.610	0.610	0.610	8,000
2026-01-22	0.600	0.630	0.600	0.620	0.620	16,519
2026-01-21	0.610	0.610	0.600	0.610	0.610	44,408
2026-01-20	0.630	0.630	0.600	0.620	0.620	11,400

← NewerPage 3 of 21 · 1,207 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.