B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.086	2.086	1.945	2.010	1.860	49,300
2023-05-02	2.129	2.161	2.021	2.161	2.000	8,800
2023-04-28	2.107	2.161	2.107	2.161	2.000	4,700
2023-04-27	2.053	2.107	2.053	2.107	1.950	2,700
2023-04-26	2.118	2.161	2.118	2.161	2.000	13,000
2023-04-25	2.118	2.118	2.064	2.064	1.910	2,700
2023-04-24	2.140	2.150	2.107	2.150	1.990	14,900
2023-04-21	2.129	2.161	2.064	2.150	1.990	20,700
2023-04-20	2.161	2.161	1.783	2.129	1.970	111,400
2023-04-19	2.118	2.161	2.118	2.161	2.000	15,000
2023-04-18	2.118	2.161	2.107	2.150	1.990	146,600
2023-04-17	2.183	2.183	2.107	2.129	1.970	201,100
2023-04-12	2.183	2.183	2.183	2.183	2.020	14,900
2023-04-11	2.291	2.291	2.161	2.161	2.000	35,300
2023-04-10	2.161	2.377	2.161	2.377	2.200	21,400
2023-04-07	2.150	2.161	2.140	2.161	2.000	29,900
2023-04-05	2.183	2.183	2.129	2.140	1.980	181,200
2023-04-04	2.226	2.226	2.150	2.183	2.020	393,300
2023-04-03	2.269	2.269	2.269	2.269	2.100	0
2023-03-31	2.269	2.269	2.269	2.269	2.100	3,400
2023-03-30	2.291	2.291	2.269	2.269	2.100	70,000
2023-03-29	2.269	2.291	2.248	2.269	2.100	68,900
2023-03-28	2.291	2.291	2.248	2.269	2.100	149,900
2023-03-27	2.248	2.291	2.226	2.291	2.120	172,700
2023-03-24	2.269	2.269	2.204	2.204	2.040	33,600
2023-03-23	2.291	2.291	2.269	2.269	2.100	4,700
2023-03-22	2.291	2.312	2.291	2.291	2.120	62,700
2023-03-21	2.269	2.334	2.269	2.291	2.120	258,900
2023-03-20	2.312	2.312	2.204	2.269	2.100	573,400
2023-03-17	2.291	2.312	2.291	2.312	2.140	84,400
2023-03-16	2.291	2.312	2.269	2.312	2.140	104,700
2023-03-15	2.312	2.312	2.291	2.291	2.120	23,600
2023-03-14	2.356	2.356	2.312	2.312	2.140	10,900
2023-03-13	2.312	2.356	2.291	2.334	2.160	87,000
2023-03-10	2.334	2.356	2.269	2.356	2.180	217,400
2023-03-09	2.334	2.356	2.312	2.334	2.160	128,100
2023-03-08	2.356	2.377	2.312	2.356	2.180	176,700
2023-03-07	2.334	2.442	2.312	2.356	2.180	171,800
2023-03-03	2.312	2.377	2.269	2.334	2.160	238,500
2023-03-02	2.334	2.356	2.269	2.356	2.180	342,900
2023-03-01	2.334	2.356	2.248	2.334	2.160	418,900
2023-02-28	2.312	2.377	2.269	2.334	2.160	276,800
2023-02-27	2.334	2.334	2.248	2.334	2.160	389,000
2023-02-24	2.356	2.356	2.291	2.334	2.160	72,300
2023-02-23	2.356	2.356	2.226	2.334	2.160	346,000
2023-02-22	2.356	2.356	2.291	2.334	2.160	9,500
2023-02-21	2.356	2.356	2.226	2.356	2.180	234,000
2023-02-20	2.291	2.356	2.291	2.334	2.160	38,200
2023-02-17	2.377	2.377	2.334	2.356	2.180	31,800
2023-02-16	2.312	2.421	2.204	2.399	2.220	254,300
2023-02-15	2.334	2.421	2.226	2.312	2.140	100,900
2023-02-14	2.421	2.421	2.269	2.334	2.160	162,100
2023-02-13	2.312	2.399	2.312	2.334	2.160	217,500
2023-02-10	2.399	2.421	2.377	2.377	2.200	17,900
2023-02-09	2.377	2.377	2.334	2.377	2.200	26,200
2023-02-08	2.356	2.421	2.356	2.356	2.180	31,500
2023-02-07	2.312	2.377	2.312	2.356	2.180	25,900
2023-02-06	2.312	2.377	2.312	2.377	2.200	145,500
2023-02-03	2.356	2.356	2.291	2.334	2.160	81,100
2023-02-02	2.269	2.356	2.269	2.334	2.160	90,900

← NewerPage 15 of 21 · 1,210 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.