Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 2,826,872 |
| 2026-04-28 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 812,671 |
| 2026-04-27 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 435,164 |
| 2026-04-24 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 2,245,328 |
| 2026-04-23 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 521,150 |
| 2026-04-22 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 896,872 |
| 2026-04-21 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 978,412 |
| 2026-04-20 | 1.540 | 1.540 | 1.520 | 1.540 | 1.540 | 896,513 |
| 2026-04-17 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 297,543 |
| 2026-04-16 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 6,473,211 |
| 2026-04-10 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 268,070 |
| 2026-04-09 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 934,813 |
| 2026-04-08 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 1,135,857 |
| 2026-04-07 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 817,502 |
| 2026-04-03 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 130,978 |
| 2026-04-02 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 234,319 |
| 2026-04-01 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 680,794 |
| 2026-03-31 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 144,317 |
| 2026-03-30 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 736,634 |
| 2026-03-27 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 285,723 |
| 2026-03-26 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 55,198 |
| 2026-03-25 | 1.570 | 1.590 | 1.570 | 1.570 | 1.570 | 673,148 |
| 2026-03-24 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 809,989 |
| 2026-03-23 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 1,158,289 |
| 2026-03-20 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 401,294 |
| 2026-03-19 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 1,152,144 |
| 2026-03-18 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 92,587 |
| 2026-03-17 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 470,459 |
| 2026-03-16 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 236,807 |
| 2026-03-13 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 697,742 |
| 2026-03-12 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 582,160 |
| 2026-03-11 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 1,549,283 |
| 2026-03-10 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 1,347,491 |
| 2026-03-09 | 1.580 | 1.590 | 1.570 | 1.570 | 1.570 | 2,787,520 |
| 2026-03-06 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 1,212,370 |
| 2026-03-05 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 1,943,591 |
| 2026-03-04 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 3,655,627 |
| 2026-03-02 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 1,806,848 |
| 2026-02-27 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 490,624 |
| 2026-02-26 | 1.540 | 1.540 | 1.530 | 1.540 | 1.540 | 399,101 |
| 2026-02-25 | 1.540 | 1.540 | 1.530 | 1.540 | 1.540 | 880,949 |
| 2026-02-24 | 1.550 | 1.550 | 1.530 | 1.540 | 1.540 | 622,749 |
| 2026-02-23 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 1,539,349 |
| 2026-02-20 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 450,365 |
| 2026-02-19 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 697,214 |
| 2026-02-18 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 867,633 |
| 2026-02-17 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 127,854 |
| 2026-02-16 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 331,827 |
| 2026-02-13 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 817,898 |
| 2026-02-12 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 883,499 |
| 2026-02-11 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 408,309 |
| 2026-02-10 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 2,554,569 |
| 2026-02-09 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 2,840,044 |
| 2026-02-06 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 1,317,713 |
| 2026-02-05 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 2,834,467 |
| 2026-02-04 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 723,395 |
| 2026-02-03 | 1.540 | 1.540 | 1.520 | 1.540 | 1.540 | 1,743,236 |
| 2026-02-02 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 3,359,489 |
| 2026-01-30 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 1,905,800 |
| 2026-01-29 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 2,367,563 |
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.