B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.370	0.390	0.370	0.380	0.380	1,600
2025-01-20	0.370	0.380	0.360	0.380	0.380	14,500
2025-01-17	0.370	0.390	0.370	0.390	0.390	69,500
2025-01-16	0.360	0.390	0.360	0.390	0.390	2,400
2025-01-15	0.370	0.390	0.360	0.390	0.390	80,500
2025-01-14	0.370	0.400	0.370	0.380	0.380	57,800
2025-01-13	0.360	0.380	0.340	0.370	0.370	92,800
2025-01-10	0.370	0.370	0.350	0.370	0.370	197,300
2025-01-09	0.360	0.380	0.360	0.380	0.380	34,200
2025-01-08	0.360	0.380	0.360	0.370	0.370	112,200
2025-01-07	0.370	0.380	0.370	0.370	0.370	152,800
2025-01-06	0.370	0.380	0.370	0.380	0.380	166,600
2025-01-03	0.360	0.380	0.360	0.380	0.380	191,500
2025-01-02	0.360	0.390	0.350	0.370	0.370	153,300
2024-12-30	0.360	0.380	0.360	0.360	0.360	98,300
2024-12-27	0.380	0.380	0.370	0.380	0.380	54,200
2024-12-26	0.380	0.380	0.380	0.380	0.380	172,400
2024-12-25	0.380	0.400	0.370	0.380	0.380	165,900
2024-12-24	0.390	0.390	0.380	0.390	0.390	256,200
2024-12-23	0.380	0.390	0.380	0.390	0.390	212,200
2024-12-20	0.390	0.400	0.380	0.380	0.380	383,200
2024-12-19	0.380	0.390	0.380	0.390	0.390	732,900
2024-12-18	0.370	0.390	0.370	0.380	0.380	78,300
2024-12-17	0.370	0.390	0.360	0.380	0.380	185,100
2024-12-16	0.390	0.400	0.360	0.400	0.400	239,400
2024-12-13	0.390	0.400	0.380	0.390	0.390	590,000
2024-12-12	0.390	0.400	0.360	0.390	0.390	246,500
2024-12-11	0.390	0.390	0.360	0.390	0.390	362,300
2024-12-09	0.380	0.410	0.360	0.380	0.380	442,900
2024-12-06	0.370	0.380	0.350	0.370	0.370	694,100
2024-12-04	0.370	0.380	0.360	0.370	0.370	709,400
2024-12-03	0.430	0.430	0.370	0.400	0.400	1,813,600
2024-12-02	0.400	0.440	0.350	0.430	0.430	1,256,600
2024-11-29	0.370	0.410	0.370	0.400	0.400	1,688,700
2024-11-28	0.350	0.370	0.350	0.360	0.360	29,463,100
2024-11-27	0.360	0.370	0.350	0.350	0.350	47,200
2024-11-26	0.360	0.370	0.360	0.360	0.360	35,300
2024-11-25	0.360	0.370	0.360	0.360	0.360	71,300
2024-11-22	0.350	0.370	0.350	0.370	0.370	178,900
2024-11-21	0.340	0.360	0.340	0.360	0.360	199,300
2024-11-20	0.340	0.350	0.340	0.340	0.340	33,000
2024-11-19	0.350	0.350	0.330	0.340	0.340	76,700
2024-11-18	0.350	0.350	0.340	0.350	0.350	162,800
2024-11-15	0.340	0.340	0.330	0.340	0.340	50,400
2024-11-14	0.340	0.350	0.330	0.350	0.350	377,200
2024-11-13	0.340	0.340	0.330	0.340	0.340	30,900
2024-11-12	0.330	0.350	0.330	0.340	0.340	215,700
2024-11-11	0.340	0.340	0.330	0.340	0.340	458,300
2024-11-08	0.340	0.360	0.330	0.350	0.350	244,000
2024-11-07	0.350	0.370	0.330	0.350	0.350	629,300
2024-11-06	0.360	0.370	0.350	0.360	0.360	184,400
2024-11-05	0.360	0.370	0.350	0.370	0.370	476,500
2024-11-04	0.380	0.400	0.350	0.370	0.370	288,300
2024-11-01	0.380	0.390	0.370	0.390	0.390	110,600
2024-10-31	0.380	0.380	0.380	0.380	0.380	0
2024-10-30	0.360	0.420	0.350	0.380	0.380	1,546,300
2024-10-29	0.379	0.379	0.379	0.379	0.379	0
2024-10-28	0.460	0.460	0.370	0.410	0.379	4,450,638
2024-10-25	0.550	0.550	0.550	0.550	0.509	0
2024-10-24	0.600	0.600	0.520	0.550	0.509	187,478

← NewerPage 8 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.