B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.405	1.448	1.383	1.437	1.330	89,100
2023-07-31	1.340	1.405	1.340	1.405	1.300	10,100
2023-07-27	1.329	1.362	1.318	1.351	1.250	575,200
2023-07-26	1.405	1.405	1.351	1.351	1.250	6,000
2023-07-25	1.372	1.405	1.362	1.405	1.300	103,400
2023-07-24	1.372	1.405	1.372	1.405	1.300	3,800
2023-07-21	1.383	1.459	1.383	1.405	1.300	143,700
2023-07-20	1.383	1.405	1.383	1.405	1.300	110,900
2023-07-19	1.491	1.491	1.448	1.480	1.370	1,800
2023-07-18	1.405	1.459	1.362	1.448	1.340	32,100
2023-07-17	1.329	1.405	1.297	1.405	1.300	38,300
2023-07-14	1.329	1.362	1.286	1.340	1.240	337,800
2023-07-13	1.232	1.491	1.232	1.308	1.210	344,400
2023-07-12	1.286	1.297	1.264	1.297	1.200	80,200
2023-07-11	1.297	1.383	1.286	1.329	1.230	302,400
2023-07-10	1.383	1.480	1.340	1.394	1.290	473,100
2023-07-07	1.513	1.513	1.351	1.459	1.350	197,200
2023-07-06	1.588	1.643	1.480	1.545	1.430	214,100
2023-07-05	1.632	1.632	1.513	1.545	1.430	140,200
2023-07-04	1.729	1.826	1.643	1.664	1.540	4,700
2023-07-03	1.643	1.653	1.643	1.653	1.530	600
2023-06-30	1.697	1.707	1.675	1.707	1.580	3,400
2023-06-29	1.664	1.815	1.664	1.686	1.560	4,000
2023-06-28	1.772	1.772	1.761	1.772	1.640	1,600
2023-06-27	1.761	1.772	1.761	1.761	1.630	900
2023-06-26	1.805	1.805	1.805	1.805	1.670	0
2023-06-23	1.837	1.956	1.794	1.805	1.670	52,800
2023-06-22	1.815	1.848	1.783	1.794	1.660	48,500
2023-06-21	1.859	1.859	1.826	1.837	1.700	16,500
2023-06-20	1.869	1.934	1.848	1.934	1.790	2,700
2023-06-19	1.913	1.913	1.848	1.869	1.730	120,800
2023-06-16	1.923	1.988	1.902	1.967	1.820	41,200
2023-06-15	1.923	1.945	1.923	1.945	1.800	35,200
2023-06-14	2.053	2.053	1.902	1.902	1.760	106,800
2023-06-13	1.923	1.967	1.913	1.967	1.820	113,100
2023-06-12	1.945	1.999	1.923	1.999	1.850	80,400
2023-06-09	1.945	2.042	1.934	2.042	1.890	158,500
2023-06-08	1.956	1.967	1.934	1.967	1.820	95,200
2023-06-07	1.934	2.042	1.902	2.042	1.890	50,500
2023-06-06	1.902	1.923	1.902	1.913	1.770	45,100
2023-06-02	2.042	2.042	2.042	2.042	1.890	0
2023-06-01	1.977	2.042	1.967	2.042	1.890	600
2023-05-31	2.150	2.161	1.967	2.161	2.000	2,000
2023-05-30	1.913	2.140	1.913	2.129	1.970	19,100
2023-05-29	1.869	2.053	1.869	2.053	1.900	9,600
2023-05-26	2.032	2.032	1.956	1.967	1.820	70,500
2023-05-25	2.064	2.064	2.064	2.064	1.910	3,400
2023-05-24	1.923	2.096	1.923	2.096	1.940	1,100
2023-05-23	2.032	2.150	1.988	2.107	1.950	10,000
2023-05-22	1.988	2.021	1.945	1.977	1.830	1,575,600
2023-05-19	2.183	2.183	1.956	1.988	1.840	51,900
2023-05-18	2.248	2.248	2.161	2.183	2.020	9,400
2023-05-17	1.999	2.269	1.999	2.248	2.080	144,600
2023-05-16	1.977	2.150	1.815	1.999	1.850	626,100
2023-05-15	1.999	2.161	1.999	2.161	2.000	6,300
2023-05-12	2.064	2.161	2.064	2.161	2.000	3,800
2023-05-11	2.150	2.161	2.107	2.161	2.000	81,500
2023-05-10	1.859	2.161	1.859	2.161	2.000	46,100
2023-05-09	1.956	1.956	1.783	1.859	1.720	95,300
2023-05-08	1.902	2.129	1.891	2.129	1.970	8,100

← NewerPage 14 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.