Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 1,388,561 |
| 2025-07-30 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 795,795 |
| 2025-07-29 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 2,601,095 |
| 2025-07-25 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 545,844 |
| 2025-07-24 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 1,108,659 |
| 2025-07-23 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 1,710,211 |
| 2025-07-22 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 532,128 |
| 2025-07-21 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 491,443 |
| 2025-07-18 | 1.540 | 1.540 | 1.520 | 1.540 | 1.540 | 358,419 |
| 2025-07-17 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 541,321 |
| 2025-07-16 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 2,409,147 |
| 2025-07-15 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 471,527 |
| 2025-07-14 | 1.540 | 1.550 | 1.530 | 1.550 | 1.550 | 1,537,454 |
| 2025-07-11 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 1,195,925 |
| 2025-07-09 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 414,904 |
| 2025-07-08 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 793,696 |
| 2025-07-07 | 1.580 | 1.590 | 1.570 | 1.570 | 1.570 | 189,167 |
| 2025-07-04 | 1.580 | 1.590 | 1.570 | 1.580 | 1.580 | 215,789 |
| 2025-07-03 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 1,280,390 |
| 2025-07-02 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 775,749 |
| 2025-07-01 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 430,749 |
| 2025-06-30 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 891,728 |
| 2025-06-27 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 998,603 |
| 2025-06-26 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 613,533 |
| 2025-06-25 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 620,764 |
| 2025-06-24 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 1,271,854 |
| 2025-06-23 | 1.590 | 1.610 | 1.580 | 1.610 | 1.610 | 318,515 |
| 2025-06-20 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 191,496 |
| 2025-06-19 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 619,502 |
| 2025-06-18 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 1,006,489 |
| 2025-06-17 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 741,290 |
| 2025-06-16 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 905,846 |
| 2025-06-13 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 3,016,122 |
| 2025-06-12 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 1,001,949 |
| 2025-06-11 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 1,230,488 |
| 2025-06-10 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 331,665 |
| 2025-06-09 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 467,909 |
| 2025-06-06 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 318,226 |
| 2025-06-05 | 1.610 | 1.620 | 1.600 | 1.610 | 1.610 | 730,716 |
| 2025-06-04 | 1.630 | 1.640 | 1.620 | 1.640 | 1.640 | 1,325,022 |
| 2025-05-30 | 1.640 | 1.670 | 1.640 | 1.660 | 1.660 | 265,021 |
| 2025-05-29 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 652,867 |
| 2025-05-28 | 1.680 | 1.680 | 1.660 | 1.670 | 1.670 | 398,958 |
| 2025-05-27 | 1.650 | 1.680 | 1.650 | 1.660 | 1.660 | 290,200 |
| 2025-05-26 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 1,051,434 |
| 2025-05-23 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 914,915 |
| 2025-05-22 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 597,418 |
| 2025-05-21 | 1.680 | 1.680 | 1.660 | 1.670 | 1.670 | 2,062,174 |
| 2025-05-20 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 2,353,448 |
| 2025-05-19 | 1.720 | 1.720 | 1.690 | 1.700 | 1.700 | 1,819,156 |
| 2025-05-16 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 808,588 |
| 2025-05-15 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 3,374,745 |
| 2025-05-14 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 1,469,961 |
| 2025-05-13 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 4,084,828 |
| 2025-05-09 | 1.700 | 1.730 | 1.700 | 1.700 | 1.700 | 1,376,712 |
| 2025-05-08 | 1.710 | 1.730 | 1.700 | 1.720 | 1.720 | 940,462 |
| 2025-05-07 | 1.690 | 1.730 | 1.680 | 1.710 | 1.710 | 8,347,598 |
| 2025-05-06 | 1.730 | 1.800 | 1.670 | 1.690 | 1.690 | 11,446,819 |
← NewerPage 6 of 6 · 358 trading days
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.