Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.630	0.630	0.630	0.630	0.630	100
2026-01-16	0.620	0.630	0.620	0.620	0.620	3,660
2026-01-15	0.570	0.600	0.570	0.600	0.600	29,200
2026-01-13	0.610	0.640	0.580	0.640	0.640	7,100
2026-01-12	0.630	0.630	0.630	0.630	0.630	1,009
2026-01-09	0.640	0.640	0.610	0.640	0.640	716
2026-01-08	0.630	0.650	0.620	0.650	0.650	16,300
2026-01-07	0.620	0.640	0.620	0.640	0.640	74,137
2026-01-06	0.650	0.650	0.630	0.650	0.650	18,714
2026-01-05	0.620	0.650	0.610	0.640	0.640	188,710
2025-12-30	0.620	0.620	0.620	0.620	0.620	15,200
2025-12-26	0.630	0.640	0.630	0.640	0.640	4,500
2025-12-25	0.640	0.640	0.620	0.640	0.640	3,000
2025-12-24	0.630	0.640	0.620	0.640	0.640	57,500
2025-12-23	0.630	0.650	0.620	0.650	0.650	2,800
2025-12-22	0.670	0.670	0.640	0.660	0.660	19,000
2025-12-19	0.640	0.650	0.620	0.640	0.640	31,300
2025-12-17	0.640	0.670	0.640	0.670	0.670	1,100
2025-12-16	0.680	0.680	0.670	0.670	0.670	301
2025-12-15	0.650	0.690	0.650	0.690	0.690	6,500
2025-12-12	0.690	0.690	0.640	0.670	0.670	400
2025-12-11	0.650	0.650	0.640	0.650	0.650	21,808
2025-12-09	0.650	0.680	0.630	0.680	0.680	125,150
2025-12-08	0.720	0.720	0.620	0.640	0.640	101,200
2025-12-04	0.650	0.680	0.650	0.680	0.680	500
2025-12-03	0.650	0.680	0.650	0.680	0.680	19,100
2025-12-02	0.650	0.690	0.640	0.690	0.690	13,220
2025-12-01	0.630	0.690	0.630	0.650	0.650	1,730
2025-11-28	0.700	0.700	0.660	0.690	0.690	10,935
2025-11-27	0.630	0.690	0.630	0.690	0.690	335
2025-11-25	0.690	0.700	0.680	0.690	0.690	33,000
2025-11-24	0.670	0.770	0.670	0.770	0.770	5,100
2025-11-21	0.690	0.720	0.690	0.720	0.720	200
2025-11-20	0.780	0.780	0.640	0.740	0.740	13,500
2025-11-19	0.670	0.830	0.630	0.750	0.750	28,900
2025-11-18	0.660	0.660	0.610	0.640	0.640	13,300
2025-11-17	0.680	0.680	0.660	0.660	0.660	700
2025-11-14	0.680	0.690	0.650	0.670	0.670	1,520
2025-11-13	0.680	0.680	0.670	0.680	0.680	1,100
2025-11-12	0.670	0.680	0.660	0.680	0.680	50,900
2025-11-11	0.690	0.700	0.670	0.700	0.700	3,200
2025-11-10	0.670	0.690	0.670	0.680	0.680	1,300
2025-11-07	0.670	0.670	0.610	0.670	0.670	1,000
2025-11-06	0.660	0.670	0.660	0.670	0.670	1,400
2025-11-05	0.610	0.660	0.600	0.660	0.660	13,900
2025-11-03	0.660	0.660	0.650	0.650	0.650	9,810
2025-10-31	0.680	0.680	0.660	0.660	0.660	60,300
2025-10-30	0.710	0.710	0.690	0.690	0.690	28,500
2025-10-29	0.730	0.730	0.710	0.710	0.710	16,600
2025-10-28	0.740	0.760	0.710	0.760	0.760	47,667
2025-10-27	0.780	0.780	0.740	0.740	0.740	81,731
2025-10-24	0.770	0.780	0.770	0.770	0.770	775
2025-10-22	0.770	0.770	0.770	0.770	0.770	9,102
2025-10-21	0.780	0.780	0.770	0.770	0.770	11,200
2025-10-20	0.780	0.820	0.770	0.780	0.780	99,600

← NewerPage 4 of 4 · 235 trading days

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.