Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 1,438,102 |
| 2025-10-28 | 1.600 | 1.610 | 1.580 | 1.580 | 1.580 | 2,866,517 |
| 2025-10-27 | 1.620 | 1.630 | 1.610 | 1.610 | 1.610 | 2,168,003 |
| 2025-10-24 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 1,269,885 |
| 2025-10-22 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 2,652,795 |
| 2025-10-21 | 1.610 | 1.630 | 1.610 | 1.620 | 1.620 | 392,925 |
| 2025-10-20 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 1,284,117 |
| 2025-10-17 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 1,448,894 |
| 2025-10-16 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 572,672 |
| 2025-10-15 | 1.630 | 1.630 | 1.620 | 1.630 | 1.630 | 406,184 |
| 2025-10-14 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 3,297,538 |
| 2025-10-10 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 310,108 |
| 2025-10-09 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 886,308 |
| 2025-10-08 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 981,788 |
| 2025-10-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-10-06 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 1,013,167 |
| 2025-10-03 | 1.620 | 1.630 | 1.610 | 1.620 | 1.620 | 1,099,206 |
| 2025-10-02 | 1.620 | 1.630 | 1.610 | 1.620 | 1.620 | 894,139 |
| 2025-10-01 | 1.620 | 1.640 | 1.620 | 1.630 | 1.630 | 1,447,463 |
| 2025-09-30 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 2,700,312 |
| 2025-09-29 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 1,228,220 |
| 2025-09-26 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 485,331 |
| 2025-09-25 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 1,910,939 |
| 2025-09-24 | 1.590 | 1.590 | 1.570 | 1.590 | 1.590 | 1,374,024 |
| 2025-09-23 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 1,317,641 |
| 2025-09-22 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 726,034 |
| 2025-09-19 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 421,198 |
| 2025-09-18 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 521,457 |
| 2025-09-17 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 560,243 |
| 2025-09-16 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 1,486,884 |
| 2025-09-15 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 4,842,630 |
| 2025-09-12 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 2,614,550 |
| 2025-09-11 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 616,450 |
| 2025-09-10 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 3,420,484 |
| 2025-09-09 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 2,658,785 |
| 2025-09-08 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 3,565,261 |
| 2025-09-05 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 756,686 |
| 2025-09-04 | 1.620 | 1.640 | 1.620 | 1.630 | 1.630 | 1,663,670 |
| 2025-09-03 | 1.630 | 1.640 | 1.620 | 1.640 | 1.640 | 4,467,833 |
| 2025-09-02 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 1,120,926 |
| 2025-09-01 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 1,834,057 |
| 2025-08-29 | 1.620 | 1.630 | 1.610 | 1.620 | 1.620 | 797,923 |
| 2025-08-28 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 2,371,878 |
| 2025-08-27 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 1,192,353 |
| 2025-08-26 | 1.570 | 1.590 | 1.570 | 1.570 | 1.570 | 938,268 |
| 2025-08-25 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 3,533,366 |
| 2025-08-22 | 1.610 | 1.620 | 1.590 | 1.620 | 1.620 | 2,365,373 |
| 2025-08-21 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 3,851,172 |
| 2025-08-20 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 2,099,436 |
| 2025-08-19 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 1,683,112 |
| 2025-08-18 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 2,051,901 |
| 2025-08-15 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 3,481,753 |
| 2025-08-14 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 1,447,466 |
| 2025-08-13 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 1,028,571 |
| 2025-08-08 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 1,042,199 |
| 2025-08-07 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 1,553,778 |
| 2025-08-06 | 1.510 | 1.520 | 1.500 | 1.520 | 1.520 | 623,988 |
| 2025-08-05 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 2,907,060 |
| 2025-08-04 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 1,378,953 |
| 2025-08-01 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 3,065,955 |
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.