B-52 Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1.221 | 1.232 | 1.210 | 1.232 | 1.140 | 63,700 |
| 2024-01-25 | 1.221 | 1.232 | 1.145 | 1.210 | 1.120 | 16,000 |
| 2024-01-24 | 1.199 | 1.232 | 1.189 | 1.232 | 1.140 | 2,500 |
| 2024-01-23 | 1.221 | 1.232 | 1.199 | 1.232 | 1.140 | 400 |
| 2024-01-22 | 1.221 | 1.221 | 1.210 | 1.221 | 1.130 | 2,700 |
| 2024-01-19 | 1.189 | 1.221 | 1.189 | 1.221 | 1.130 | 4,200 |
| 2024-01-18 | 1.243 | 1.243 | 1.199 | 1.232 | 1.140 | 16,600 |
| 2024-01-17 | 1.243 | 1.243 | 1.221 | 1.221 | 1.130 | 1,000 |
| 2024-01-16 | 1.199 | 1.264 | 1.199 | 1.243 | 1.150 | 26,200 |
| 2024-01-15 | 1.243 | 1.243 | 1.221 | 1.232 | 1.140 | 2,400 |
| 2024-01-12 | 1.232 | 1.243 | 1.221 | 1.221 | 1.130 | 8,800 |
| 2024-01-11 | 1.232 | 1.275 | 1.221 | 1.264 | 1.170 | 3,900 |
| 2024-01-10 | 1.199 | 1.232 | 1.199 | 1.232 | 1.140 | 111,400 |
| 2024-01-09 | 1.254 | 1.264 | 1.243 | 1.264 | 1.170 | 2,100 |
| 2024-01-08 | 1.243 | 1.275 | 1.232 | 1.254 | 1.160 | 31,300 |
| 2024-01-05 | 1.286 | 1.297 | 1.286 | 1.297 | 1.200 | 400 |
| 2024-01-04 | 1.232 | 1.286 | 1.232 | 1.286 | 1.190 | 4,900 |
| 2024-01-03 | 1.275 | 1.297 | 1.275 | 1.286 | 1.190 | 8,500 |
| 2024-01-02 | 5.558 | 5.558 | 5.511 | 5.558 | 5.143 | 16,210 |
| 2023-12-28 | 1.297 | 1.297 | 1.286 | 1.286 | 1.190 | 300 |
| 2023-12-27 | 1.275 | 1.297 | 1.232 | 1.286 | 1.190 | 2,300 |
| 2023-12-26 | 1.286 | 1.286 | 1.286 | 1.286 | 1.190 | 100 |
| 2023-12-25 | 1.286 | 1.286 | 1.254 | 1.254 | 1.160 | 12,300 |
| 2023-12-22 | 1.275 | 1.297 | 1.275 | 1.286 | 1.190 | 700 |
| 2023-12-21 | 1.275 | 1.297 | 1.275 | 1.286 | 1.190 | 700 |
| 2023-12-20 | 1.275 | 1.297 | 1.275 | 1.286 | 1.190 | 500 |
| 2023-12-19 | 1.243 | 1.340 | 1.221 | 1.275 | 1.180 | 2,000 |
| 2023-12-18 | 1.286 | 1.297 | 1.286 | 1.297 | 1.200 | 5,300 |
| 2023-12-15 | 1.286 | 1.318 | 1.243 | 1.297 | 1.200 | 8,600 |
| 2023-12-14 | 1.297 | 1.318 | 1.286 | 1.297 | 1.200 | 2,600 |
| 2023-12-13 | 1.308 | 1.308 | 1.275 | 1.297 | 1.200 | 16,900 |
| 2023-12-12 | 1.329 | 1.405 | 1.329 | 1.405 | 1.300 | 1,000 |
| 2023-12-08 | 1.308 | 1.318 | 1.286 | 1.318 | 1.220 | 800 |
| 2023-12-07 | 1.318 | 1.351 | 1.286 | 1.286 | 1.190 | 8,000 |
| 2023-12-06 | 1.329 | 1.329 | 1.308 | 1.318 | 1.220 | 21,500 |
| 2023-12-04 | 1.340 | 1.362 | 1.340 | 1.362 | 1.260 | 20,500 |
| 2023-12-01 | 1.340 | 1.405 | 1.329 | 1.329 | 1.230 | 2,400 |
| 2023-11-30 | 1.362 | 1.383 | 1.329 | 1.329 | 1.230 | 14,200 |
| 2023-11-29 | 1.340 | 1.372 | 1.340 | 1.362 | 1.260 | 5,200 |
| 2023-11-28 | 1.329 | 1.351 | 1.318 | 1.318 | 1.220 | 2,100 |
| 2023-11-27 | 1.318 | 1.362 | 1.318 | 1.362 | 1.260 | 1,000 |
| 2023-11-24 | 1.362 | 1.362 | 1.351 | 1.362 | 1.260 | 2,200 |
| 2023-11-23 | 1.372 | 1.372 | 1.318 | 1.318 | 1.220 | 224,800 |
| 2023-11-22 | 1.534 | 1.534 | 1.329 | 1.372 | 1.270 | 181,200 |
| 2023-11-21 | 1.416 | 1.437 | 1.394 | 1.437 | 1.330 | 6,700 |
| 2023-11-20 | 1.437 | 1.545 | 1.394 | 1.437 | 1.330 | 105,600 |
| 2023-11-17 | 1.416 | 1.448 | 1.394 | 1.437 | 1.330 | 9,800 |
| 2023-11-16 | 1.448 | 1.448 | 1.437 | 1.448 | 1.340 | 3,300 |
| 2023-11-15 | 1.459 | 1.459 | 1.394 | 1.448 | 1.340 | 219,000 |
| 2023-11-14 | 1.545 | 1.545 | 1.545 | 1.545 | 1.430 | 0 |
| 2023-11-13 | 1.470 | 1.545 | 1.470 | 1.545 | 1.430 | 1,100 |
| 2023-11-10 | 1.502 | 1.502 | 1.502 | 1.502 | 1.390 | 0 |
| 2023-11-09 | 1.459 | 1.502 | 1.459 | 1.502 | 1.390 | 7,500 |
| 2023-11-08 | 1.448 | 1.448 | 1.448 | 1.448 | 1.340 | 0 |
| 2023-11-07 | 1.459 | 1.459 | 1.437 | 1.448 | 1.340 | 7,700 |
| 2023-11-06 | 1.470 | 1.513 | 1.470 | 1.502 | 1.390 | 17,100 |
| 2023-11-03 | 1.545 | 1.556 | 1.524 | 1.556 | 1.440 | 20,200 |
| 2023-11-02 | 1.567 | 1.567 | 1.556 | 1.556 | 1.440 | 16,000 |
| 2023-11-01 | 1.621 | 1.621 | 1.621 | 1.621 | 1.500 | 100 |
| 2023-10-31 | 1.567 | 1.621 | 1.556 | 1.610 | 1.490 | 26,700 |
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.