B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.400	0.400	0.380	0.400	0.400	166,100
2026-01-19	0.400	0.400	0.400	0.400	0.400	172,900
2026-01-16	0.410	0.410	0.380	0.410	0.410	184,700
2026-01-15	0.410	0.420	0.390	0.410	0.410	73,500
2026-01-14	0.390	0.420	0.390	0.410	0.410	554,700
2026-01-13	0.400	0.440	0.400	0.410	0.410	592,160
2026-01-12	0.410	0.410	0.390	0.400	0.400	258,202
2026-01-09	0.390	0.430	0.390	0.400	0.400	535,500
2026-01-08	0.400	0.410	0.390	0.390	0.390	251,301
2026-01-07	0.400	0.420	0.390	0.420	0.420	256,000
2026-01-06	0.390	0.400	0.370	0.400	0.400	250,600
2026-01-05	0.400	0.400	0.350	0.400	0.400	452,420
2025-12-30	0.380	0.410	0.360	0.380	0.380	769,700
2025-12-29	0.360	0.420	0.340	0.420	0.420	936,500
2025-12-26	0.340	0.390	0.340	0.360	0.360	361,278
2025-12-25	0.350	0.350	0.320	0.320	0.320	81,517
2025-12-24	0.360	0.360	0.350	0.350	0.350	160,100
2025-12-23	0.350	0.380	0.350	0.360	0.360	266,200
2025-12-22	0.370	0.380	0.360	0.360	0.360	476,400
2025-12-19	0.350	0.370	0.340	0.370	0.370	227,700
2025-12-18	0.370	0.390	0.320	0.350	0.350	646,322
2025-12-17	0.390	0.410	0.370	0.370	0.370	500,610
2025-12-16	0.370	0.430	0.370	0.390	0.390	1,128,629
2025-12-15	0.380	0.380	0.360	0.370	0.370	841,500
2025-12-12	0.370	0.400	0.350	0.380	0.380	1,329,400
2025-12-11	0.310	0.390	0.290	0.390	0.390	2,418,202
2025-12-09	0.230	0.300	0.230	0.300	0.300	522,695
2025-12-08	0.230	0.240	0.220	0.230	0.230	317,500
2025-12-04	0.220	0.230	0.220	0.230	0.230	54,650
2025-12-03	0.220	0.230	0.220	0.230	0.230	218,469
2025-12-02	0.230	0.230	0.230	0.230	0.230	901
2025-12-01	0.230	0.230	0.230	0.230	0.230	15,320
2025-11-28	0.230	0.230	0.220	0.230	0.230	106,200
2025-11-27	0.230	0.230	0.230	0.230	0.230	57,500
2025-11-26	0.230	0.230	0.220	0.230	0.230	448,500
2025-11-25	0.240	0.240	0.220	0.240	0.240	148,705
2025-11-24	0.230	0.240	0.220	0.240	0.240	128,400
2025-11-21	0.220	0.230	0.220	0.230	0.230	48,406
2025-11-20	0.230	0.230	0.220	0.220	0.220	98,700
2025-11-19	0.240	0.240	0.230	0.230	0.230	121,692
2025-11-18	0.230	0.240	0.230	0.240	0.240	22,800
2025-11-17	0.250	0.250	0.220	0.230	0.230	1,634,498
2025-11-14	0.260	0.270	0.260	0.270	0.270	23,800
2025-11-13	0.280	0.280	0.260	0.270	0.270	286,700
2025-11-12	0.280	0.300	0.280	0.290	0.290	216,000
2025-11-11	0.290	0.290	0.280	0.280	0.280	264,050
2025-11-10	0.300	0.320	0.290	0.290	0.290	272,400
2025-11-07	0.310	0.310	0.280	0.300	0.300	211,200
2025-11-06	0.290	0.320	0.290	0.300	0.300	438,600
2025-11-05	0.290	0.290	0.280	0.290	0.290	267,411
2025-11-04	0.290	0.310	0.290	0.290	0.290	114,900
2025-11-03	0.300	0.310	0.290	0.290	0.290	238,805
2025-10-31	0.300	0.300	0.290	0.300	0.300	102,600
2025-10-30	0.290	0.310	0.290	0.290	0.290	175,200
2025-10-29	0.310	0.310	0.300	0.300	0.300	71,700
2025-10-28	0.300	0.320	0.280	0.310	0.310	418,206
2025-10-27	0.290	0.340	0.290	0.310	0.310	79,317
2025-10-24	0.300	0.320	0.290	0.300	0.300	44,700
2025-10-22	0.290	0.330	0.290	0.310	0.310	555,810
2025-10-21	0.310	0.330	0.240	0.280	0.280	407,115

← NewerPage 4 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.