B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.600	0.600	0.600	0.600	0.555	0
2024-10-21	0.650	0.660	0.590	0.600	0.555	267,980
2024-10-18	0.756	0.843	0.681	0.681	0.630	514,000
2024-10-17	0.886	0.886	0.886	0.886	0.820	0
2024-10-16	0.886	0.886	0.886	0.886	0.820	0
2024-10-15	0.681	0.886	0.670	0.886	0.820	2,574,900
2024-10-11	0.681	0.681	0.681	0.681	0.630	0
2024-10-10	0.681	0.692	0.670	0.681	0.630	494,800
2024-10-09	0.670	0.692	0.638	0.670	0.620	345,600
2024-10-08	0.594	0.670	0.594	0.670	0.620	157,400
2024-10-07	0.584	0.616	0.584	0.616	0.570	264,500
2024-10-04	0.594	0.594	0.594	0.594	0.550	0
2024-10-03	0.594	0.605	0.584	0.594	0.550	337,300
2024-10-02	0.616	0.616	0.605	0.605	0.560	223,700
2024-10-01	0.616	0.616	0.616	0.616	0.570	0
2024-09-30	0.627	0.627	0.594	0.616	0.570	501,400
2024-09-27	0.605	0.605	0.605	0.605	0.560	0
2024-09-26	0.584	0.616	0.584	0.605	0.560	175,300
2024-09-25	0.584	0.594	0.584	0.584	0.540	151,300
2024-09-24	0.594	0.605	0.573	0.584	0.540	225,200
2024-09-23	0.562	0.594	0.562	0.594	0.550	349,700
2024-09-20	0.551	0.573	0.551	0.573	0.530	86,500
2024-09-19	0.594	0.594	0.594	0.594	0.550	0
2024-09-18	0.594	0.594	0.594	0.594	0.550	0
2024-09-17	0.594	0.594	0.594	0.594	0.550	0
2024-09-16	0.594	0.594	0.594	0.594	0.550	0
2024-09-13	0.605	0.638	0.562	0.594	0.550	1,324,800
2024-09-12	0.778	0.940	0.540	0.605	0.560	5,655,300
2024-09-11	0.573	0.724	0.573	0.724	0.670	1,096,800
2024-09-10	0.432	0.551	0.400	0.551	0.510	918,400
2024-09-09	0.421	0.421	0.421	0.421	0.390	0
2024-09-06	0.432	0.432	0.400	0.421	0.390	4,800
2024-09-05	0.421	0.421	0.411	0.411	0.380	3,700
2024-09-04	0.400	0.400	0.400	0.400	0.370	0
2024-09-03	0.400	0.400	0.400	0.400	0.370	0
2024-09-02	0.400	0.400	0.400	0.400	0.370	0
2024-08-30	0.400	0.400	0.389	0.400	0.370	6,300
2024-08-29	0.421	0.432	0.378	0.400	0.370	204,500
2024-08-28	0.411	0.411	0.411	0.411	0.380	0
2024-08-27	0.357	0.411	0.357	0.411	0.380	66,900
2024-08-26	0.367	0.421	0.367	0.378	0.350	57,700
2024-08-23	0.421	0.454	0.400	0.421	0.390	17,300
2024-08-22	0.432	0.432	0.432	0.432	0.400	0
2024-08-21	0.400	0.443	0.400	0.432	0.400	5,100
2024-08-20	0.421	0.421	0.389	0.389	0.360	8,800
2024-08-19	0.389	0.389	0.389	0.389	0.360	0
2024-08-16	0.454	0.454	0.357	0.389	0.360	13,200
2024-08-15	0.508	0.508	0.508	0.508	0.470	0
2024-08-14	0.497	0.508	0.497	0.508	0.470	3,600
2024-08-13	0.594	0.594	0.508	0.519	0.480	3,800
2024-08-09	0.562	0.648	0.551	0.594	0.550	1,600
2024-08-08	0.551	0.551	0.551	0.551	0.510	0
2024-08-07	0.486	0.551	0.486	0.551	0.510	2,700
2024-08-06	0.475	0.486	0.475	0.486	0.450	5,100
2024-08-05	0.454	0.475	0.421	0.475	0.440	72,200
2024-08-02	0.454	0.454	0.454	0.454	0.420	0
2024-08-01	0.454	0.454	0.454	0.454	0.420	200
2024-07-31	0.443	0.454	0.443	0.454	0.420	2,100
2024-07-30	0.443	0.443	0.443	0.443	0.410	0
2024-07-26	0.421	0.443	0.421	0.443	0.410	1,000

← NewerPage 9 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.