Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	0.610	0.670	0.610	0.670	0.670	37,400
2025-04-09	0.670	0.670	0.600	0.670	0.670	111,800
2025-04-08	0.700	0.700	0.620	0.700	0.700	103,800
2025-04-04	0.720	0.730	0.710	0.710	0.710	6,900
2025-04-03	0.700	0.740	0.700	0.710	0.710	1,300
2025-04-02	0.750	0.750	0.720	0.730	0.730	8,200
2025-04-01	0.800	0.800	0.710	0.720	0.720	381,000
2025-03-31	0.830	0.830	0.800	0.800	0.800	13,500
2025-03-28	0.850	0.860	0.850	0.850	0.850	6,700
2025-03-27	0.850	0.850	0.850	0.850	0.850	100
2025-03-26	0.840	0.880	0.820	0.840	0.840	17,800
2025-03-25	0.870	0.870	0.840	0.840	0.840	206,900
2025-03-24	0.860	0.890	0.860	0.890	0.890	300
2025-03-21	0.890	0.900	0.860	0.860	0.860	24,900
2025-03-20	0.890	0.890	0.860	0.890	0.890	43,000
2025-03-19	0.860	0.950	0.850	0.890	0.890	56,000
2025-03-18	0.880	0.970	0.870	0.970	0.970	23,100
2025-03-17	0.900	0.980	0.900	0.930	0.930	23,800
2025-03-14	0.870	0.890	0.860	0.870	0.870	67,800
2025-03-13	0.920	0.920	0.860	0.920	0.920	18,800
2025-03-12	0.920	0.920	0.880	0.920	0.920	1,800
2025-03-11	0.900	0.900	0.800	0.900	0.900	4,800
2025-03-10	0.930	0.940	0.920	0.940	0.940	2,900
2025-03-07	0.920	0.940	0.890	0.940	0.940	19,000
2025-03-06	0.930	0.940	0.920	0.930	0.930	1,100
2025-03-05	0.830	0.930	0.830	0.920	0.920	39,300
2025-03-04	0.800	0.840	0.800	0.840	0.840	10,900
2025-03-03	0.820	0.840	0.780	0.820	0.820	11,900
2025-02-28	0.830	0.970	0.790	0.820	0.820	4,100
2025-02-27	0.840	0.870	0.830	0.830	0.830	8,700
2025-02-26	0.880	0.890	0.830	0.880	0.880	15,600
2025-02-25	0.860	0.860	0.820	0.820	0.820	49,800
2025-02-24	0.880	0.920	0.860	0.860	0.860	2,600
2025-02-21	0.980	0.980	0.830	0.940	0.940	500
2025-02-20	0.960	0.980	0.960	0.970	0.970	3,400
2025-02-19	0.860	1.060	0.860	0.960	0.960	22,800
2025-02-18	0.760	0.860	0.760	0.850	0.850	99,300
2025-02-17	0.760	0.790	0.760	0.760	0.760	93,500
2025-02-14	0.760	0.790	0.750	0.760	0.760	18,600
2025-02-13	0.710	0.780	0.710	0.760	0.760	235,100
2025-02-11	0.800	0.810	0.800	0.810	0.810	28,000
2025-02-10	0.830	0.860	0.620	0.820	0.820	16,200
2025-02-07	0.900	0.900	0.850	0.860	0.860	123,500
2025-02-06	0.900	0.910	0.900	0.900	0.900	3,300
2025-02-05	0.960	0.960	0.900	0.910	0.910	68,800
2025-02-04	0.960	0.970	0.950	0.960	0.960	26,300
2025-02-03	0.960	0.970	0.940	0.970	0.970	29,900
2025-01-31	1.000	1.000	0.980	0.980	0.980	22,100
2025-01-30	1.000	1.020	0.950	0.950	0.950	42,900
2025-01-29	1.000	1.000	0.910	0.990	0.990	7,600
2025-01-28	1.000	1.000	1.000	1.000	1.000	0
2025-01-27	1.000	1.000	1.000	1.000	1.000	200
2025-01-24	1.000	1.020	0.980	1.020	1.020	58,700
2025-01-23	1.030	1.050	0.980	1.000	1.000	12,300
2025-01-22	0.980	1.140	0.900	1.000	1.000	19,900
2025-01-21	1.000	1.000	1.000	1.000	1.000	21,600
2025-01-20	0.950	1.070	0.950	1.000	1.000	62,600
2025-01-17	1.000	1.070	1.000	1.030	1.030	102,400
2025-01-16	1.010	1.020	1.000	1.000	1.000	39,500
2025-01-15	1.040	1.090	1.010	1.030	1.030	74,300

← NewerPage 7 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.