Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	0.570	0.570	0.550	0.570	0.570	5,900
2025-07-14	0.550	0.560	0.540	0.560	0.560	203,600
2025-07-11	0.550	0.550	0.540	0.550	0.550	5,700
2025-07-09	0.530	0.540	0.530	0.530	0.530	4,900
2025-07-08	0.550	0.550	0.530	0.530	0.530	700
2025-07-07	0.520	0.540	0.520	0.540	0.540	2,100
2025-07-04	0.510	0.550	0.510	0.530	0.530	20,100
2025-07-03	0.550	0.550	0.540	0.550	0.550	33,600
2025-07-02	0.520	0.560	0.500	0.550	0.550	39,600
2025-07-01	0.530	0.540	0.500	0.530	0.530	15,300
2025-06-30	0.520	0.560	0.520	0.530	0.530	2,700
2025-06-27	0.520	0.570	0.510	0.530	0.530	4,200
2025-06-26	0.590	0.590	0.520	0.540	0.540	111,800
2025-06-25	0.560	0.560	0.520	0.560	0.560	22,900
2025-06-24	0.530	0.590	0.530	0.560	0.560	13,800
2025-06-23	0.550	0.550	0.500	0.520	0.520	6,700
2025-06-20	0.560	0.570	0.560	0.560	0.560	20,200
2025-06-19	0.560	0.570	0.560	0.570	0.570	3,300
2025-06-18	0.580	0.580	0.560	0.560	0.560	2,200
2025-06-17	0.580	0.580	0.560	0.560	0.560	63,000
2025-06-16	0.600	0.600	0.580	0.590	0.590	3,000
2025-06-13	0.550	0.650	0.550	0.580	0.580	181,700
2025-06-12	0.550	0.550	0.540	0.550	0.550	15,000
2025-06-11	0.540	0.580	0.540	0.540	0.540	32,200
2025-06-10	0.570	0.570	0.540	0.540	0.540	86,100
2025-06-09	0.610	0.610	0.570	0.570	0.570	19,300
2025-06-06	0.600	0.620	0.580	0.620	0.620	34,500
2025-06-05	0.610	0.700	0.580	0.600	0.600	119,900
2025-06-04	0.640	0.640	0.560	0.610	0.610	23,000
2025-05-30	0.670	0.670	0.630	0.640	0.640	42,200
2025-05-29	0.660	0.670	0.650	0.660	0.660	500
2025-05-28	0.640	0.640	0.630	0.640	0.640	15,600
2025-05-27	0.670	0.670	0.640	0.640	0.640	5,200
2025-05-26	0.640	0.650	0.620	0.640	0.640	51,800
2025-05-23	0.660	0.660	0.660	0.660	0.660	1,600
2025-05-22	0.620	0.680	0.600	0.680	0.680	110,500
2025-05-21	0.650	0.650	0.630	0.640	0.640	4,300
2025-05-20	0.630	0.650	0.630	0.630	0.630	65,000
2025-05-19	0.640	0.670	0.620	0.670	0.670	28,400
2025-05-16	0.650	0.650	0.640	0.650	0.650	15,400
2025-05-15	0.660	0.680	0.630	0.680	0.680	25,900
2025-05-14	0.670	0.680	0.670	0.670	0.670	29,600
2025-05-13	0.660	0.670	0.640	0.670	0.670	62,300
2025-05-09	0.660	0.660	0.660	0.660	0.660	100
2025-05-08	0.670	0.680	0.660	0.660	0.660	20,800
2025-05-07	0.670	0.670	0.610	0.660	0.660	137,000
2025-05-06	0.670	0.670	0.620	0.660	0.660	112,300
2025-05-02	0.690	0.690	0.670	0.680	0.680	6,300
2025-04-30	0.700	0.700	0.690	0.690	0.690	800
2025-04-29	0.700	0.700	0.680	0.700	0.700	16,700
2025-04-28	0.710	0.710	0.700	0.700	0.700	400
2025-04-25	0.700	0.700	0.690	0.690	0.690	3,600
2025-04-24	0.700	0.700	0.660	0.700	0.700	14,600
2025-04-23	0.710	0.710	0.670	0.700	0.700	1,400
2025-04-22	0.630	0.710	0.630	0.710	0.710	200
2025-04-21	0.710	0.720	0.700	0.710	0.710	11,600
2025-04-18	0.680	0.710	0.680	0.700	0.700	104,800
2025-04-17	0.630	0.680	0.620	0.680	0.680	75,000
2025-04-16	0.680	0.680	0.650	0.680	0.680	310,600
2025-04-11	0.620	0.680	0.620	0.680	0.680	19,900

← NewerPage 6 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.