B-52 Capital Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.621	1.621	1.556	1.556	1.440	95,200
2023-10-27	1.599	1.599	1.556	1.556	1.440	407,800
2023-10-26	1.621	1.621	1.588	1.588	1.470	61,100
2023-10-25	1.599	1.621	1.599	1.621	1.500	29,600
2023-10-24	1.632	1.632	1.588	1.621	1.500	8,200
2023-10-20	1.632	1.643	1.599	1.621	1.500	23,700
2023-10-19	1.567	1.621	1.556	1.621	1.500	19,100
2023-10-18	1.545	1.599	1.545	1.599	1.480	54,400
2023-10-17	1.545	1.567	1.534	1.567	1.450	12,500
2023-10-16	1.556	1.556	1.534	1.534	1.420	11,600
2023-10-12	1.534	1.599	1.534	1.599	1.480	7,300
2023-10-11	1.513	1.588	1.513	1.588	1.470	2,800
2023-10-10	1.534	1.534	1.513	1.513	1.400	500
2023-10-09	1.524	1.610	1.513	1.610	1.490	37,100
2023-10-06	1.491	1.610	1.491	1.599	1.480	4,800
2023-10-05	1.502	1.534	1.448	1.513	1.400	42,800
2023-10-04	1.459	1.502	1.459	1.502	1.390	8,900
2023-10-03	1.588	1.610	1.426	1.437	1.330	34,300
2023-10-02	1.632	1.632	1.459	1.599	1.480	17,800
2023-09-29	1.534	1.588	1.437	1.448	1.340	13,700
2023-09-28	1.459	1.534	1.448	1.534	1.420	2,300
2023-09-27	1.502	1.524	1.459	1.524	1.410	7,100
2023-09-26	1.513	1.556	1.372	1.513	1.400	802,500
2023-09-25	1.534	1.534	1.491	1.524	1.410	15,200
2023-09-22	1.610	1.632	1.556	1.610	1.490	600
2023-09-21	1.621	1.621	1.534	1.621	1.500	2,100
2023-09-20	1.643	1.643	1.534	1.621	1.500	2,500
2023-09-19	1.632	1.632	1.545	1.621	1.500	2,200
2023-09-18	1.567	1.621	1.567	1.621	1.500	2,900
2023-09-15	1.545	1.556	1.534	1.556	1.440	2,300
2023-09-14	1.524	1.545	1.513	1.545	1.430	16,500
2023-09-13	1.513	1.545	1.513	1.545	1.430	16,600
2023-09-12	1.513	1.599	1.513	1.556	1.440	7,900
2023-09-11	1.632	1.632	1.545	1.545	1.430	17,400
2023-09-08	1.610	1.643	1.610	1.632	1.510	42,600
2023-09-07	1.556	1.599	1.556	1.588	1.470	23,700
2023-09-06	1.545	1.556	1.491	1.545	1.430	15,500
2023-09-05	1.491	1.556	1.448	1.545	1.430	22,600
2023-09-04	1.426	1.502	1.426	1.491	1.380	79,300
2023-09-01	1.437	1.448	1.437	1.437	1.330	20,000
2023-08-31	1.426	1.437	1.416	1.426	1.320	76,000
2023-08-30	1.405	1.426	1.405	1.426	1.320	40,000
2023-08-29	1.372	1.426	1.372	1.405	1.300	30,900
2023-08-28	1.340	1.372	1.340	1.362	1.260	36,600
2023-08-25	1.318	1.340	1.318	1.340	1.240	26,200
2023-08-24	1.383	1.383	1.318	1.318	1.220	153,100
2023-08-23	1.340	1.351	1.340	1.351	1.250	600
2023-08-22	1.340	1.340	1.297	1.340	1.240	7,100
2023-08-21	1.372	1.372	1.275	1.329	1.230	655,900
2023-08-18	1.372	1.416	1.372	1.416	1.310	602,800
2023-08-17	1.362	1.426	1.362	1.426	1.320	171,800
2023-08-16	1.372	1.372	1.372	1.372	1.270	59,200
2023-08-15	1.372	1.426	1.372	1.405	1.300	10,700
2023-08-11	1.405	1.405	1.372	1.372	1.270	203,300
2023-08-10	1.426	1.437	1.394	1.437	1.330	63,500
2023-08-09	1.426	1.426	1.426	1.426	1.320	58,900
2023-08-08	1.405	1.448	1.383	1.426	1.320	313,600
2023-08-07	1.437	1.448	1.405	1.448	1.340	5,000
2023-08-04	1.394	1.448	1.394	1.448	1.340	11,600
2023-08-03	1.405	1.448	1.405	1.416	1.310	317,600

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.