B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.350	0.350	0.310	0.310	0.310	397,200
2025-10-17	0.340	0.350	0.320	0.350	0.350	122,489
2025-10-16	0.380	0.380	0.330	0.350	0.350	488,502
2025-10-15	0.370	0.400	0.340	0.380	0.380	1,689,960
2025-10-14	0.290	0.380	0.290	0.380	0.380	967,415
2025-10-10	0.270	0.300	0.270	0.290	0.290	101,900
2025-10-09	0.300	0.310	0.280	0.280	0.280	156,600
2025-10-08	0.290	0.320	0.290	0.300	0.300	347,104
2025-10-07	0.300	0.300	0.230	0.290	0.290	830,900
2025-10-06	0.370	0.370	0.270	0.300	0.300	2,177,250
2025-10-03	0.380	0.390	0.370	0.380	0.380	147,000
2025-10-02	0.400	0.400	0.390	0.390	0.390	133,050
2025-10-01	0.420	0.430	0.390	0.400	0.400	251,600
2025-09-30	0.430	0.430	0.410	0.420	0.420	214,833
2025-09-29	0.400	0.460	0.400	0.430	0.430	266,331
2025-09-26	0.390	0.450	0.390	0.390	0.390	1,108,769
2025-09-25	0.380	0.420	0.380	0.380	0.380	851,950
2025-09-24	0.400	0.480	0.400	0.410	0.410	1,514,484
2025-09-23	0.430	0.450	0.370	0.430	0.430	1,310,300
2025-09-22	0.480	0.480	0.430	0.430	0.430	798,717
2025-09-19	0.480	0.480	0.450	0.480	0.480	1,031,007
2025-09-18	0.520	0.520	0.460	0.480	0.480	1,541,301
2025-09-17	0.660	0.670	0.460	0.530	0.530	2,751,531
2025-09-16	0.660	0.680	0.640	0.640	0.640	1,415,700
2025-09-15	0.640	0.680	0.640	0.670	0.670	1,712,315
2025-09-12	0.670	0.710	0.660	0.700	0.700	877,282
2025-09-11	0.630	0.730	0.630	0.700	0.700	691,010
2025-09-10	0.640	0.740	0.620	0.670	0.670	3,773,306
2025-09-09	0.630	0.630	0.610	0.620	0.620	449,861
2025-09-08	0.640	0.680	0.640	0.640	0.640	98,814
2025-09-05	0.660	0.660	0.630	0.640	0.640	240,510
2025-09-04	0.650	0.680	0.650	0.670	0.670	263,291
2025-09-03	0.670	0.690	0.650	0.670	0.670	603,389
2025-09-02	0.580	0.700	0.580	0.660	0.660	2,538,400
2025-09-01	0.570	0.580	0.530	0.580	0.580	137,400
2025-08-29	0.540	0.580	0.520	0.560	0.560	750,000
2025-08-28	0.530	0.550	0.530	0.530	0.530	63,300
2025-08-27	0.540	0.550	0.510	0.550	0.550	126,100
2025-08-26	0.530	0.550	0.530	0.540	0.540	70,100
2025-08-25	0.540	0.550	0.520	0.530	0.530	381,500
2025-08-22	0.530	0.560	0.500	0.530	0.530	1,687,100
2025-08-21	0.550	0.550	0.520	0.540	0.540	674,400
2025-08-20	0.520	0.540	0.500	0.540	0.540	1,175,600
2025-08-19	0.440	0.520	0.440	0.510	0.510	747,100
2025-08-18	0.450	0.550	0.440	0.490	0.490	1,002,300
2025-08-15	0.520	0.520	0.450	0.480	0.480	1,201,000
2025-08-14	0.380	0.480	0.380	0.470	0.470	5,135,100
2025-08-13	0.440	0.440	0.350	0.380	0.380	799,100
2025-08-08	0.430	0.480	0.380	0.440	0.440	4,312,200
2025-08-07	0.330	0.370	0.310	0.370	0.370	1,299,800
2025-08-06	0.240	0.280	0.240	0.280	0.280	1,490,400
2025-08-05	0.220	0.220	0.220	0.220	0.220	42,400
2025-08-04	0.220	0.220	0.220	0.220	0.220	0
2025-08-01	0.190	0.220	0.190	0.220	0.220	900
2025-07-31	0.220	0.220	0.190	0.220	0.220	9,400
2025-07-30	0.190	0.200	0.180	0.200	0.200	38,900
2025-07-29	0.190	0.200	0.190	0.200	0.200	17,100
2025-07-25	0.200	0.200	0.180	0.190	0.190	29,700
2025-07-24	0.220	0.240	0.170	0.200	0.200	91,800
2025-07-23	0.220	0.220	0.220	0.220	0.220	100

← NewerPage 5 of 21 · 1,215 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.