Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	0.840	0.840	0.800	0.800	0.800	54,040
2025-10-10	0.800	0.840	0.800	0.840	0.840	14,500
2025-10-09	0.820	0.820	0.800	0.820	0.820	45,800
2025-10-08	0.850	0.850	0.840	0.840	0.840	3,200
2025-10-07	0.800	0.840	0.800	0.840	0.840	104,307
2025-10-06	0.800	0.840	0.800	0.800	0.800	64,110
2025-10-03	0.820	0.820	0.800	0.800	0.800	63,505
2025-10-02	0.850	0.860	0.810	0.810	0.810	36,400
2025-10-01	0.830	0.870	0.800	0.810	0.810	482,200
2025-09-30	0.840	0.850	0.810	0.810	0.810	42,510
2025-09-29	0.860	0.880	0.840	0.840	0.840	37,500
2025-09-26	0.860	0.870	0.860	0.870	0.870	200
2025-09-25	0.880	0.890	0.860	0.870	0.870	198,476
2025-09-24	0.850	0.890	0.820	0.860	0.860	109,411
2025-09-23	0.840	0.900	0.810	0.820	0.820	850,200
2025-09-22	0.850	0.850	0.840	0.840	0.840	38,000
2025-09-19	0.850	0.860	0.840	0.840	0.840	184,715
2025-09-18	0.870	0.870	0.850	0.850	0.850	421,300
2025-09-17	0.870	0.880	0.860	0.870	0.870	371,401
2025-09-16	0.880	0.910	0.860	0.880	0.880	294,101
2025-09-15	0.880	0.970	0.850	0.890	0.890	2,450,513
2025-09-12	0.890	0.960	0.840	0.870	0.870	3,758,403
2025-09-11	0.740	0.920	0.710	0.920	0.920	3,904,622
2025-09-10	0.710	0.730	0.700	0.700	0.700	21,400
2025-09-09	0.720	0.740	0.720	0.720	0.720	16,300
2025-09-08	0.720	0.750	0.710	0.720	0.720	15,100
2025-09-05	0.710	0.720	0.710	0.710	0.710	22,500
2025-09-04	0.750	0.770	0.710	0.710	0.710	45,300
2025-09-03	0.740	0.770	0.710	0.760	0.760	141,600
2025-09-02	0.770	0.770	0.700	0.750	0.750	173,000
2025-09-01	0.730	0.770	0.720	0.770	0.770	117,400
2025-08-29	0.720	0.780	0.700	0.750	0.750	90,600
2025-08-28	0.730	0.760	0.700	0.700	0.700	71,500
2025-08-27	0.730	0.790	0.700	0.720	0.720	150,900
2025-08-26	0.730	0.740	0.720	0.740	0.740	14,700
2025-08-25	0.730	0.750	0.700	0.740	0.740	58,200
2025-08-22	0.730	0.730	0.710	0.720	0.720	11,900
2025-08-21	0.680	0.760	0.680	0.720	0.720	430,200
2025-08-20	0.660	0.680	0.620	0.680	0.680	42,600
2025-08-19	0.620	0.660	0.620	0.660	0.660	10,600
2025-08-18	0.640	0.640	0.620	0.620	0.620	6,400
2025-08-15	0.670	0.670	0.620	0.630	0.630	89,800
2025-08-14	0.660	0.660	0.650	0.660	0.660	28,600
2025-08-13	0.690	0.710	0.650	0.670	0.670	141,700
2025-08-08	0.740	0.740	0.700	0.720	0.720	53,600
2025-08-07	0.770	0.800	0.740	0.740	0.740	59,400
2025-08-06	0.770	0.800	0.730	0.770	0.770	228,800
2025-08-05	0.700	0.780	0.700	0.730	0.730	249,900
2025-08-04	0.680	0.700	0.660	0.660	0.660	55,000
2025-08-01	0.680	0.720	0.680	0.690	0.690	210,900
2025-07-31	0.700	0.820	0.650	0.710	0.710	621,100
2025-07-30	0.630	0.790	0.620	0.660	0.660	106,100
2025-07-29	0.620	0.680	0.620	0.640	0.640	6,400
2025-07-25	0.610	0.620	0.610	0.620	0.620	400
2025-07-24	0.610	0.630	0.590	0.600	0.600	2,500
2025-07-23	0.610	0.620	0.580	0.610	0.610	23,600
2025-07-22	0.610	0.620	0.600	0.610	0.610	25,900
2025-07-21	0.630	0.630	0.610	0.610	0.610	54,500
2025-07-18	0.650	0.660	0.610	0.630	0.630	26,500
2025-07-17	0.650	0.650	0.590	0.610	0.610	53,300

← NewerPage 5 of 21 · 1,211 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.