B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.421	0.443	0.421	0.443	0.410	1,000
2024-07-25	0.400	0.432	0.400	0.432	0.400	300
2024-07-24	0.421	0.443	0.389	0.443	0.410	8,000
2024-07-23	0.475	0.475	0.389	0.411	0.380	20,700
2024-07-19	0.443	0.497	0.411	0.443	0.410	6,100
2024-07-18	0.432	0.454	0.432	0.443	0.410	1,300
2024-07-17	0.443	0.443	0.443	0.443	0.410	0
2024-07-16	0.432	0.508	0.432	0.443	0.410	56,200
2024-07-15	0.540	0.540	0.540	0.540	0.500	0
2024-07-12	0.540	0.540	0.540	0.540	0.500	0
2024-07-11	0.540	0.540	0.540	0.540	0.500	0
2024-07-10	0.519	0.540	0.508	0.540	0.500	5,000
2024-07-09	0.530	0.530	0.530	0.530	0.490	0
2024-07-08	0.508	0.540	0.475	0.530	0.490	28,100
2024-07-05	0.508	0.530	0.497	0.508	0.470	27,200
2024-07-04	0.475	0.540	0.475	0.508	0.470	59,700
2024-07-03	0.540	0.562	0.454	0.454	0.420	43,700
2024-07-02	0.486	0.486	0.486	0.486	0.450	0
2024-07-01	0.486	0.486	0.486	0.486	0.450	0
2024-06-28	0.638	0.638	0.486	0.486	0.450	7,000
2024-06-27	0.616	0.627	0.616	0.627	0.580	500
2024-06-26	0.584	0.584	0.584	0.584	0.540	0
2024-06-25	0.584	0.584	0.584	0.584	0.540	0
2024-06-24	0.584	0.584	0.584	0.584	0.540	0
2024-06-21	0.573	0.627	0.562	0.584	0.540	2,300
2024-06-20	0.562	0.573	0.562	0.573	0.530	5,200
2024-06-19	0.551	0.551	0.551	0.551	0.510	0
2024-06-18	0.551	0.551	0.551	0.551	0.510	0
2024-06-17	0.530	0.551	0.530	0.551	0.510	42,900
2024-06-14	0.562	0.562	0.540	0.551	0.510	6,000
2024-06-13	0.573	0.573	0.540	0.551	0.510	4,300
2024-06-12	0.551	0.573	0.551	0.573	0.530	200
2024-06-11	0.573	0.573	0.573	0.573	0.530	0
2024-06-10	0.573	0.594	0.551	0.573	0.530	45,300
2024-06-07	0.789	0.789	0.789	0.789	0.730	0
2024-06-06	0.756	0.800	0.756	0.789	0.730	800
2024-06-05	0.767	0.767	0.767	0.767	0.710	0
2024-06-04	0.810	0.810	0.756	0.767	0.710	5,500
2024-05-31	0.800	0.800	0.800	0.800	0.740	0
2024-05-30	0.800	0.800	0.800	0.800	0.740	0
2024-05-29	0.810	0.810	0.692	0.800	0.740	13,100
2024-05-28	0.767	0.843	0.767	0.810	0.750	9,400
2024-05-27	0.800	0.800	0.800	0.800	0.740	0
2024-05-24	0.800	0.800	0.800	0.800	0.740	0
2024-05-23	0.778	0.908	0.756	0.800	0.740	7,200
2024-05-21	0.735	0.735	0.735	0.735	0.680	0
2024-05-20	0.735	0.735	0.735	0.735	0.680	0
2024-05-17	0.735	0.746	0.735	0.735	0.680	2,100
2024-05-16	0.724	0.724	0.724	0.724	0.670	0
2024-05-15	0.562	0.746	0.508	0.724	0.670	3,700
2024-05-14	0.681	0.681	0.681	0.681	0.630	400
2024-05-13	0.648	0.681	0.648	0.681	0.630	1,800
2024-05-10	0.648	0.681	0.648	0.659	0.610	12,200
2024-05-09	0.659	0.670	0.605	0.648	0.600	2,200
2024-05-08	0.670	0.670	0.540	0.648	0.600	27,200
2024-05-07	0.681	0.681	0.681	0.681	0.630	0
2024-05-03	0.627	0.681	0.616	0.681	0.630	1,400
2024-05-02	0.692	0.692	0.627	0.681	0.630	13,100
2024-04-30	0.659	0.659	0.659	0.659	0.610	0
2024-04-29	0.659	0.659	0.421	0.659	0.610	18,000

← NewerPage 10 of 21 · 1,216 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.