Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 3,629,122 |
| 2026-01-27 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 1,530,362 |
| 2026-01-26 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 1,486,951 |
| 2026-01-23 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 1,306,583 |
| 2026-01-22 | 1.520 | 1.540 | 1.520 | 1.530 | 1.530 | 476,582 |
| 2026-01-21 | 1.510 | 1.520 | 1.500 | 1.520 | 1.520 | 2,065,441 |
| 2026-01-20 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 3,804,922 |
| 2026-01-19 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 612,875 |
| 2026-01-16 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 1,992,240 |
| 2026-01-15 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 269,262 |
| 2026-01-14 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 517,369 |
| 2026-01-13 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 2,058,964 |
| 2026-01-12 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 1,554,020 |
| 2026-01-09 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 637,865 |
| 2026-01-08 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 1,989,893 |
| 2026-01-07 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 1,185,932 |
| 2026-01-06 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 2,397,212 |
| 2026-01-05 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 5,018,342 |
| 2025-12-30 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 975,101 |
| 2025-12-29 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 617,797 |
| 2025-12-26 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 776,124 |
| 2025-12-25 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 505,282 |
| 2025-12-24 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 381,643 |
| 2025-12-23 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 916,384 |
| 2025-12-22 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 2,311,282 |
| 2025-12-19 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 194,335 |
| 2025-12-18 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 570,295 |
| 2025-12-17 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 398,930 |
| 2025-12-16 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 160,799 |
| 2025-12-15 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 976,807 |
| 2025-12-12 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 365,425 |
| 2025-12-11 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 2,174,774 |
| 2025-12-09 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 372,596 |
| 2025-12-08 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 939,833 |
| 2025-12-04 | 1.630 | 1.640 | 1.620 | 1.630 | 1.630 | 774,772 |
| 2025-12-03 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 327,397 |
| 2025-12-02 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 971,361 |
| 2025-12-01 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 392,759 |
| 2025-11-28 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 1,573,156 |
| 2025-11-27 | 1.660 | 1.670 | 1.660 | 1.660 | 1.660 | 578,490 |
| 2025-11-26 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 334,363 |
| 2025-11-25 | 1.640 | 1.660 | 1.640 | 1.640 | 1.640 | 2,380,220 |
| 2025-11-24 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 190,725 |
| 2025-11-21 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 2,194,616 |
| 2025-11-20 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 629,554 |
| 2025-11-19 | 1.630 | 1.660 | 1.630 | 1.650 | 1.650 | 292,663 |
| 2025-11-18 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 1,143,216 |
| 2025-11-17 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 2,026,639 |
| 2025-11-14 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 2,192,370 |
| 2025-11-13 | 1.630 | 1.640 | 1.620 | 1.640 | 1.640 | 1,093,165 |
| 2025-11-12 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 326,470 |
| 2025-11-11 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 394,392 |
| 2025-11-10 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 1,382,522 |
| 2025-11-07 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 3,204,584 |
| 2025-11-06 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 1,366,636 |
| 2025-11-05 | 1.580 | 1.610 | 1.580 | 1.600 | 1.600 | 2,051,127 |
| 2025-11-04 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 1,291,467 |
| 2025-11-03 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 975,817 |
| 2025-10-31 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 1,010,008 |
| 2025-10-30 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 2,609,266 |
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.