Asia Biomass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 14,400 |
| 2025-01-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 47,500 |
| 2025-01-10 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 26,400 |
| 2025-01-09 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 74,800 |
| 2025-01-08 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 9,100 |
| 2025-01-07 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 3,000 |
| 2025-01-06 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 54,900 |
| 2025-01-03 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 31,600 |
| 2025-01-02 | 1.160 | 1.160 | 1.070 | 1.090 | 1.090 | 9,500 |
| 2024-12-30 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 48,400 |
| 2024-12-27 | 1.060 | 1.140 | 1.060 | 1.080 | 1.080 | 7,800 |
| 2024-12-26 | 1.080 | 1.140 | 1.080 | 1.080 | 1.080 | 1,300 |
| 2024-12-25 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 1,800 |
| 2024-12-24 | 1.070 | 1.200 | 1.060 | 1.100 | 1.100 | 41,900 |
| 2024-12-23 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 50,500 |
| 2024-12-20 | 1.150 | 1.150 | 1.050 | 1.080 | 1.080 | 138,100 |
| 2024-12-19 | 1.260 | 1.260 | 1.190 | 1.190 | 1.190 | 76,600 |
| 2024-12-18 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 2,000 |
| 2024-12-17 | 1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 13,600 |
| 2024-12-16 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 92,500 |
| 2024-12-13 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 15,200 |
| 2024-12-12 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 187,300 |
| 2024-12-11 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 59,800 |
| 2024-12-09 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 155,800 |
| 2024-12-06 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 5,900 |
| 2024-12-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 11,100 |
| 2024-12-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 51,400 |
| 2024-12-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 6,800 |
| 2024-11-29 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 18,100 |
| 2024-11-28 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 16,100 |
| 2024-11-27 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 86,300 |
| 2024-11-26 | 1.290 | 1.310 | 1.290 | 1.290 | 1.290 | 6,353,200 |
| 2024-11-25 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 364,500 |
| 2024-11-22 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 33,200 |
| 2024-11-21 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 83,600 |
| 2024-11-20 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 1,716,900 |
| 2024-11-19 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 59,500 |
| 2024-11-18 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 1,137,500 |
| 2024-11-15 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 6,400 |
| 2024-11-14 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 324,200 |
| 2024-11-13 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 453,500 |
| 2024-11-12 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 216,500 |
| 2024-11-11 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 15,000 |
| 2024-11-08 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 17,000 |
| 2024-11-07 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 15,800 |
| 2024-11-06 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 348,600 |
| 2024-11-05 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 100,600 |
| 2024-11-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 21,200 |
| 2024-11-01 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 2,000 |
| 2024-10-31 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 61,300 |
| 2024-10-30 | 1.310 | 1.310 | 1.270 | 1.300 | 1.300 | 451,900 |
| 2024-10-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-10-28 | 1.290 | 1.330 | 1.290 | 1.290 | 1.290 | 125,400 |
| 2024-10-25 | 1.380 | 1.440 | 1.300 | 1.300 | 1.300 | 142,700 |
| 2024-10-24 | 1.600 | 1.600 | 1.350 | 1.350 | 1.350 | 799,700 |
| 2024-10-22 | 1.300 | 1.340 | 1.280 | 1.340 | 1.340 | 484,800 |
| 2024-10-21 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 345,400 |
| 2024-10-18 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 1,586,000 |
| 2024-10-17 | 1.280 | 1.280 | 1.240 | 1.270 | 1.270 | 353,500 |
| 2024-10-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
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.