Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 126,598 |
| 2026-07-21 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 503,258 |
| 2026-07-20 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 707,438 |
| 2026-07-17 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 1,253,135 |
| 2026-07-16 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 1,041,617 |
| 2026-07-15 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 1,146,173 |
| 2026-07-14 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 400,704 |
| 2026-07-13 | 1.660 | 1.660 | 1.640 | 1.660 | 1.660 | 1,502,817 |
| 2026-07-10 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 575,582 |
| 2026-07-09 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 1,749,033 |
| 2026-07-08 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 2,484,428 |
| 2026-07-07 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 1,496,580 |
| 2026-07-06 | 1.690 | 1.690 | 1.680 | 1.690 | 1.690 | 2,037,376 |
| 2026-07-03 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 236,289 |
| 2026-07-02 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 779,710 |
| 2026-07-01 | 1.670 | 1.670 | 1.660 | 1.670 | 1.670 | 854,381 |
| 2026-06-30 | 1.650 | 1.660 | 1.640 | 1.650 | 1.650 | 539,005 |
| 2026-06-29 | 1.660 | 1.670 | 1.650 | 1.650 | 1.650 | 1,199,139 |
| 2026-06-26 | 1.640 | 1.650 | 1.630 | 1.640 | 1.640 | 277,931 |
| 2026-06-25 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 1,965,602 |
| 2026-06-24 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 473,873 |
| 2026-06-23 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 1,557,700 |
| 2026-06-22 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 830,182 |
| 2026-06-19 | 1.610 | 1.630 | 1.610 | 1.620 | 1.620 | 99,664 |
| 2026-06-18 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 2,796,988 |
| 2026-06-17 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 2,133,488 |
| 2026-06-16 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 521,295 |
| 2026-06-15 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 1,405,917 |
| 2026-06-12 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 631,956 |
| 2026-06-11 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 1,850,519 |
| 2026-06-10 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 296,217 |
| 2026-06-09 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 577,401 |
| 2026-06-08 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 2,327,840 |
| 2026-06-05 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 1,764,934 |
| 2026-06-04 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 1,887,866 |
| 2026-06-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-06-02 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 4,821,974 |
| 2026-06-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-05-29 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 1,276,808 |
| 2026-05-28 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 1,145,023 |
| 2026-05-27 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 231,260 |
| 2026-05-26 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 1,273,021 |
| 2026-05-25 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 561,429 |
| 2026-05-22 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 1,931,941 |
| 2026-05-21 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 1,774,681 |
| 2026-05-20 | 1.580 | 1.590 | 1.570 | 1.580 | 1.580 | 715,884 |
| 2026-05-19 | 1.580 | 1.610 | 1.580 | 1.600 | 1.600 | 3,460,828 |
| 2026-05-18 | 1.580 | 1.590 | 1.570 | 1.580 | 1.580 | 1,376,683 |
| 2026-05-15 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 1,099,812 |
| 2026-05-14 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 1,034,649 |
| 2026-05-13 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 1,242,236 |
| 2026-05-12 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 814,470 |
| 2026-05-11 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 1,015,841 |
| 2026-05-08 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 911,406 |
| 2026-05-07 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 1,824,437 |
| 2026-05-06 | 1.530 | 1.530 | 1.510 | 1.520 | 1.520 | 2,874,954 |
| 2026-05-05 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 843,557 |
| 2026-05-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-05-01 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-30 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 549,470 |
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.