B-52 Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.627 | 0.659 | 0.594 | 0.594 | 0.550 | 15,100 |
| 2024-04-25 | 0.648 | 0.648 | 0.562 | 0.638 | 0.590 | 7,900 |
| 2024-04-24 | 0.627 | 0.627 | 0.627 | 0.627 | 0.580 | 0 |
| 2024-04-23 | 0.659 | 0.659 | 0.616 | 0.627 | 0.580 | 20,900 |
| 2024-04-22 | 0.616 | 0.627 | 0.594 | 0.627 | 0.580 | 8,700 |
| 2024-04-19 | 0.638 | 0.638 | 0.638 | 0.638 | 0.590 | 0 |
| 2024-04-18 | 0.638 | 0.638 | 0.638 | 0.638 | 0.590 | 0 |
| 2024-04-17 | 0.638 | 0.638 | 0.638 | 0.638 | 0.590 | 0 |
| 2024-04-11 | 0.594 | 0.648 | 0.562 | 0.638 | 0.590 | 44,100 |
| 2024-04-10 | 0.746 | 0.810 | 0.530 | 0.627 | 0.580 | 190,600 |
| 2024-04-09 | 0.724 | 0.724 | 0.724 | 0.724 | 0.670 | 0 |
| 2024-04-05 | 0.735 | 0.735 | 0.692 | 0.724 | 0.670 | 1,400 |
| 2024-04-04 | 0.746 | 0.746 | 0.746 | 0.746 | 0.690 | 0 |
| 2024-04-03 | 0.767 | 0.767 | 0.681 | 0.746 | 0.690 | 8,300 |
| 2024-04-02 | 0.746 | 0.767 | 0.681 | 0.767 | 0.710 | 12,800 |
| 2024-04-01 | 0.735 | 0.789 | 0.724 | 0.746 | 0.690 | 45,200 |
| 2024-03-29 | 1.016 | 1.016 | 0.713 | 0.735 | 0.680 | 119,100 |
| 2024-03-28 | 0.973 | 0.973 | 0.973 | 0.973 | 0.900 | 0 |
| 2024-03-27 | 1.037 | 1.059 | 0.973 | 0.973 | 0.900 | 17,500 |
| 2024-03-26 | 1.059 | 1.059 | 1.059 | 1.059 | 0.980 | 0 |
| 2024-03-25 | 1.070 | 1.070 | 1.027 | 1.059 | 0.980 | 23,900 |
| 2024-03-22 | 1.102 | 1.102 | 1.102 | 1.102 | 1.020 | 0 |
| 2024-03-21 | 1.081 | 1.102 | 1.037 | 1.102 | 1.020 | 10,800 |
| 2024-03-20 | 1.091 | 1.091 | 1.091 | 1.091 | 1.010 | 0 |
| 2024-03-19 | 1.081 | 1.113 | 1.081 | 1.091 | 1.010 | 49,100 |
| 2024-03-18 | 1.059 | 1.156 | 1.059 | 1.091 | 1.010 | 68,400 |
| 2024-03-15 | 1.124 | 1.124 | 1.124 | 1.124 | 1.040 | 0 |
| 2024-03-14 | 1.124 | 1.135 | 1.102 | 1.124 | 1.040 | 39,100 |
| 2024-03-13 | 1.102 | 1.124 | 1.091 | 1.124 | 1.040 | 3,600 |
| 2024-03-12 | 1.167 | 1.167 | 1.167 | 1.167 | 1.080 | 0 |
| 2024-03-11 | 1.145 | 1.167 | 1.145 | 1.167 | 1.080 | 12,700 |
| 2024-03-08 | 1.091 | 1.145 | 1.091 | 1.145 | 1.060 | 13,300 |
| 2024-03-07 | 1.124 | 1.135 | 1.124 | 1.135 | 1.050 | 2,600 |
| 2024-03-06 | 1.135 | 1.135 | 1.091 | 1.124 | 1.040 | 13,100 |
| 2024-03-05 | 1.124 | 1.135 | 1.124 | 1.135 | 1.050 | 5,900 |
| 2024-03-04 | 1.124 | 1.199 | 1.081 | 1.081 | 1.000 | 18,100 |
| 2024-03-01 | 1.178 | 1.178 | 1.178 | 1.178 | 1.090 | 0 |
| 2024-02-29 | 1.199 | 1.221 | 1.145 | 1.178 | 1.090 | 7,400 |
| 2024-02-28 | 1.124 | 1.221 | 1.124 | 1.189 | 1.100 | 20,200 |
| 2024-02-27 | 1.145 | 1.167 | 1.135 | 1.167 | 1.080 | 4,100 |
| 2024-02-23 | 1.178 | 1.178 | 1.102 | 1.145 | 1.060 | 32,800 |
| 2024-02-22 | 1.145 | 1.178 | 1.135 | 1.178 | 1.090 | 7,600 |
| 2024-02-21 | 1.210 | 1.210 | 1.135 | 1.145 | 1.060 | 23,900 |
| 2024-02-20 | 1.210 | 1.210 | 1.135 | 1.145 | 1.060 | 6,800 |
| 2024-02-19 | 1.178 | 1.189 | 1.156 | 1.156 | 1.070 | 500 |
| 2024-02-16 | 1.167 | 1.178 | 1.167 | 1.178 | 1.090 | 10,900 |
| 2024-02-15 | 1.156 | 1.189 | 1.156 | 1.189 | 1.100 | 35,000 |
| 2024-02-14 | 1.254 | 1.254 | 1.189 | 1.189 | 1.100 | 2,600 |
| 2024-02-13 | 1.221 | 1.221 | 1.189 | 1.189 | 1.100 | 2,300 |
| 2024-02-12 | 1.210 | 1.264 | 1.189 | 1.221 | 1.130 | 10,600 |
| 2024-02-09 | 1.210 | 1.210 | 1.199 | 1.210 | 1.120 | 15,800 |
| 2024-02-08 | 1.210 | 1.221 | 1.189 | 1.210 | 1.120 | 1,500 |
| 2024-02-07 | 1.221 | 1.232 | 1.199 | 1.199 | 1.110 | 6,500 |
| 2024-02-06 | 1.221 | 1.232 | 1.199 | 1.221 | 1.130 | 3,500 |
| 2024-02-05 | 1.232 | 1.232 | 1.189 | 1.232 | 1.140 | 5,800 |
| 2024-02-02 | 1.221 | 1.232 | 1.221 | 1.232 | 1.140 | 800 |
| 2024-02-01 | 1.199 | 1.232 | 1.199 | 1.232 | 1.140 | 1,800 |
| 2024-01-31 | 1.232 | 1.232 | 1.232 | 1.232 | 1.140 | 200 |
| 2024-01-30 | 1.221 | 1.232 | 1.189 | 1.232 | 1.140 | 1,800 |
| 2024-01-29 | 1.232 | 1.232 | 1.210 | 1.221 | 1.130 | 3,600 |
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.