B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.485	2.529	2.464	2.485	2.300	2,700
2022-11-03	2.442	2.529	2.399	2.485	2.300	90,000
2022-11-02	2.421	2.464	2.421	2.442	2.260	271,900
2022-11-01	2.485	2.485	2.399	2.442	2.260	133,500
2022-10-31	2.529	2.529	2.356	2.421	2.240	300,300
2022-10-28	2.507	2.529	2.421	2.442	2.260	219,700
2022-10-27	2.485	2.529	2.464	2.485	2.300	47,000
2022-10-26	2.464	2.529	2.464	2.507	2.320	22,800
2022-10-25	2.485	2.529	2.485	2.507	2.320	315,200
2022-10-21	2.464	2.507	2.442	2.485	2.300	77,900
2022-10-20	2.507	2.507	2.421	2.464	2.280	291,700
2022-10-19	2.529	2.550	2.485	2.529	2.340	57,500
2022-10-18	2.550	2.550	2.507	2.529	2.340	41,800
2022-10-17	2.485	2.550	2.464	2.464	2.280	306,800
2022-10-12	2.550	2.550	2.529	2.529	2.340	106,200
2022-10-11	2.550	2.550	2.464	2.529	2.340	71,600
2022-10-10	2.529	2.550	2.485	2.507	2.320	134,700
2022-10-07	2.485	2.572	2.485	2.550	2.360	208,800
2022-10-06	2.529	2.550	2.507	2.507	2.320	61,400
2022-10-05	2.550	2.572	2.507	2.529	2.340	110,700
2022-10-04	2.572	2.572	2.550	2.572	2.380	88,700
2022-10-03	2.572	2.593	2.529	2.529	2.340	323,800
2022-09-30	2.593	2.593	2.550	2.572	2.380	219,500
2022-09-29	2.572	2.593	2.529	2.572	2.380	613,700
2022-09-28	2.507	2.593	2.507	2.572	2.380	538,300
2022-09-27	2.572	2.593	2.507	2.507	2.320	747,200
2022-09-26	2.550	2.572	2.529	2.572	2.380	522,400
2022-09-23	2.529	2.550	2.507	2.550	2.360	336,000
2022-09-22	2.572	2.572	2.507	2.550	2.360	218,700
2022-09-21	2.529	2.529	2.507	2.507	2.320	350,900
2022-09-20	2.550	2.572	2.529	2.550	2.360	246,500
2022-09-19	2.529	2.529	2.507	2.529	2.340	440,600
2022-09-16	2.464	2.529	2.464	2.507	2.320	230,500
2022-09-15	2.529	2.550	2.507	2.507	2.320	163,300
2022-09-14	2.507	2.529	2.507	2.529	2.340	138,000
2022-09-13	2.507	2.529	2.485	2.529	2.340	614,100
2022-09-12	2.550	2.550	2.485	2.507	2.320	222,100
2022-09-09	2.529	2.550	2.507	2.550	2.360	272,300
2022-09-08	2.529	2.550	2.529	2.550	2.360	278,800
2022-09-07	2.550	2.550	2.529	2.529	2.340	75,400
2022-09-06	2.507	2.572	2.507	2.529	2.340	292,100
2022-09-05	2.550	2.550	2.507	2.507	2.320	232,800
2022-09-02	2.507	2.572	2.507	2.550	2.360	51,200
2022-09-01	2.550	2.572	2.529	2.550	2.360	56,600
2022-08-31	2.485	2.572	2.485	2.550	2.360	43,200
2022-08-30	2.550	2.572	2.529	2.550	2.360	96,600
2022-08-29	2.550	2.572	2.529	2.550	2.360	78,000
2022-08-26	2.550	2.572	2.529	2.572	2.380	107,400
2022-08-25	2.507	2.572	2.507	2.550	2.360	72,300
2022-08-24	2.529	2.572	2.529	2.550	2.360	226,800
2022-08-23	2.485	2.572	2.485	2.550	2.360	205,000
2022-08-22	2.507	2.572	2.485	2.485	2.300	326,200
2022-08-19	2.507	2.572	2.507	2.572	2.380	154,000
2022-08-18	2.572	2.572	2.550	2.572	2.380	166,700
2022-08-17	2.529	2.593	2.529	2.572	2.380	433,900
2022-08-16	2.507	2.572	2.507	2.572	2.380	372,200
2022-08-15	2.550	2.550	2.529	2.550	2.360	608,500
2022-08-11	2.572	2.593	2.529	2.593	2.400	484,100
2022-08-10	2.572	2.593	2.572	2.593	2.400	370,600
2022-08-09	2.572	2.593	2.550	2.572	2.380	245,700

← NewerPage 17 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.