Asia Biomass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 91,800 |
| 2024-10-11 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 182,100 |
| 2024-10-10 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 13,200 |
| 2024-10-09 | 1.280 | 1.320 | 1.250 | 1.270 | 1.270 | 1,080,500 |
| 2024-10-08 | 1.270 | 1.280 | 1.260 | 1.280 | 1.280 | 138,300 |
| 2024-10-07 | 1.300 | 1.300 | 1.200 | 1.280 | 1.280 | 1,865,200 |
| 2024-10-04 | 1.260 | 1.300 | 1.260 | 1.280 | 1.280 | 266,700 |
| 2024-10-03 | 1.240 | 1.300 | 1.240 | 1.260 | 1.260 | 245,700 |
| 2024-10-02 | 1.250 | 1.280 | 1.230 | 1.230 | 1.230 | 131,500 |
| 2024-10-01 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 74,700 |
| 2024-09-30 | 1.260 | 1.290 | 1.260 | 1.260 | 1.260 | 33,000 |
| 2024-09-27 | 1.280 | 1.310 | 1.250 | 1.260 | 1.260 | 240,400 |
| 2024-09-26 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 26,000 |
| 2024-09-25 | 1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 117,100 |
| 2024-09-24 | 1.270 | 1.290 | 1.250 | 1.290 | 1.290 | 15,200 |
| 2024-09-23 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 47,800 |
| 2024-09-20 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 82,800 |
| 2024-09-19 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 100,800 |
| 2024-09-18 | 1.270 | 1.270 | 1.240 | 1.260 | 1.260 | 128,000 |
| 2024-09-17 | 1.260 | 1.280 | 1.250 | 1.250 | 1.250 | 96,900 |
| 2024-09-16 | 1.300 | 1.300 | 1.240 | 1.250 | 1.250 | 160,400 |
| 2024-09-13 | 1.290 | 1.300 | 1.260 | 1.290 | 1.290 | 89,200 |
| 2024-09-12 | 1.280 | 1.300 | 1.270 | 1.270 | 1.270 | 66,200 |
| 2024-09-11 | 1.310 | 1.360 | 1.260 | 1.280 | 1.280 | 595,700 |
| 2024-09-10 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 96,700 |
| 2024-09-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-09-06 | 1.290 | 1.410 | 1.280 | 1.290 | 1.290 | 657,000 |
| 2024-09-05 | 1.290 | 1.310 | 1.290 | 1.290 | 1.290 | 125,500 |
| 2024-09-04 | 1.270 | 1.340 | 1.270 | 1.280 | 1.280 | 27,800 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 18,600 |
| 2024-08-30 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 9,600 |
| 2024-08-29 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 2,900 |
| 2024-08-28 | 1.310 | 1.320 | 1.280 | 1.320 | 1.320 | 89,700 |
| 2024-08-27 | 1.270 | 1.340 | 1.270 | 1.310 | 1.310 | 740,800 |
| 2024-08-26 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 45,800 |
| 2024-08-23 | 1.260 | 1.260 | 1.200 | 1.230 | 1.230 | 269,400 |
| 2024-08-22 | 1.260 | 1.270 | 1.240 | 1.260 | 1.260 | 71,600 |
| 2024-08-21 | 1.280 | 1.280 | 1.230 | 1.260 | 1.260 | 181,300 |
| 2024-08-20 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 47,900 |
| 2024-08-19 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 26,400 |
| 2024-08-16 | 1.280 | 1.310 | 1.210 | 1.240 | 1.240 | 125,600 |
| 2024-08-15 | 1.300 | 1.320 | 1.260 | 1.270 | 1.270 | 58,400 |
| 2024-08-14 | 1.200 | 1.320 | 1.200 | 1.300 | 1.300 | 14,700 |
| 2024-08-13 | 1.310 | 1.330 | 1.260 | 1.300 | 1.300 | 41,400 |
| 2024-08-09 | 1.330 | 1.330 | 1.270 | 1.310 | 1.310 | 27,800 |
| 2024-08-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-08-07 | 1.240 | 1.340 | 1.240 | 1.310 | 1.310 | 2,500 |
| 2024-08-06 | 1.310 | 1.340 | 1.240 | 1.250 | 1.250 | 13,900 |
| 2024-08-05 | 1.230 | 1.350 | 1.220 | 1.310 | 1.310 | 70,200 |
| 2024-08-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-08-01 | 1.360 | 1.360 | 1.280 | 1.330 | 1.330 | 13,000 |
| 2024-07-31 | 1.300 | 1.360 | 1.290 | 1.300 | 1.300 | 71,900 |
| 2024-07-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-07-26 | 1.310 | 1.310 | 1.290 | 1.310 | 1.310 | 110,400 |
| 2024-07-25 | 1.320 | 1.390 | 1.310 | 1.310 | 1.310 | 186,800 |
| 2024-07-24 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 18,500 |
| 2024-07-23 | 1.470 | 1.470 | 1.440 | 1.470 | 1.470 | 30,400 |
| 2024-07-19 | 1.380 | 1.470 | 1.370 | 1.440 | 1.440 | 276,000 |
| 2024-07-18 | 1.330 | 1.500 | 1.330 | 1.470 | 1.470 | 324,800 |
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.