B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.550	2.593	2.550	2.572	2.380	218,700
2022-08-05	2.572	2.572	2.529	2.572	2.380	158,200
2022-08-04	2.550	2.572	2.485	2.572	2.380	173,800
2022-08-03	2.550	2.572	2.442	2.529	2.340	726,400
2022-08-02	2.572	2.572	2.529	2.529	2.340	163,900
2022-08-01	2.572	2.593	2.529	2.593	2.400	219,500
2022-07-27	2.550	2.593	2.507	2.572	2.380	486,400
2022-07-26	2.529	2.572	2.507	2.572	2.380	100,900
2022-07-25	2.593	2.593	2.529	2.572	2.380	125,900
2022-07-22	2.572	2.615	2.507	2.615	2.420	303,500
2022-07-21	2.550	2.593	2.529	2.593	2.400	337,500
2022-07-20	2.572	2.572	2.529	2.572	2.380	1,340,600
2022-07-19	2.572	2.572	2.507	2.572	2.380	568,500
2022-07-18	2.507	2.550	2.485	2.550	2.360	484,500
2022-07-15	2.507	2.550	2.464	2.529	2.340	822,000
2022-07-14	2.485	2.485	2.464	2.485	2.300	19,700
2022-07-12	2.507	2.529	2.485	2.507	2.320	144,500
2022-07-11	2.464	2.507	2.464	2.507	2.320	209,600
2022-07-08	2.464	2.507	2.464	2.507	2.320	85,500
2022-07-07	2.421	2.507	2.421	2.485	2.300	148,800
2022-07-06	2.464	2.507	2.421	2.485	2.300	100,000
2022-07-05	2.507	2.529	2.507	2.507	2.320	11,000
2022-07-04	2.529	2.529	2.507	2.529	2.340	104,700
2022-07-01	2.529	2.529	2.507	2.507	2.320	72,000
2022-06-30	2.507	2.529	2.507	2.529	2.340	110,400
2022-06-29	2.529	2.529	2.507	2.529	2.340	57,400
2022-06-28	2.550	2.550	2.529	2.550	2.360	92,700
2022-06-27	2.507	2.550	2.485	2.550	2.360	170,700
2022-06-24	2.529	2.550	2.507	2.529	2.340	76,800
2022-06-23	2.615	2.615	2.507	2.593	2.400	237,000
2022-06-22	2.637	2.637	2.593	2.615	2.420	58,600
2022-06-21	2.658	2.680	2.593	2.637	2.440	164,500
2022-06-20	2.550	2.874	2.550	2.658	2.460	954,800
2022-06-17	2.485	2.615	2.485	2.550	2.360	262,800
2022-06-16	2.572	2.593	2.507	2.529	2.340	298,300
2022-06-15	2.572	2.615	2.572	2.593	2.400	132,100
2022-06-14	2.572	2.572	2.529	2.572	2.380	410,400
2022-06-13	2.637	2.637	2.550	2.572	2.380	579,100
2022-06-10	2.550	2.572	2.529	2.550	2.360	44,500
2022-06-09	2.550	2.615	2.550	2.572	2.380	207,000
2022-06-08	2.507	2.572	2.485	2.572	2.380	65,000
2022-06-07	2.550	2.572	2.550	2.550	2.360	192,100
2022-06-06	2.572	2.593	2.529	2.550	2.360	468,900
2022-06-02	2.529	2.572	2.529	2.572	2.380	452,300
2022-06-01	2.572	2.615	2.550	2.550	2.360	328,800
2022-05-31	2.550	2.593	2.507	2.572	2.380	251,500
2022-05-30	2.507	2.593	2.507	2.572	2.380	413,700
2022-05-27	2.529	2.572	2.507	2.507	2.320	235,400
2022-05-26	2.550	2.572	2.529	2.529	2.340	147,900
2022-05-25	2.593	2.593	2.550	2.550	2.360	257,300
2022-05-24	2.572	2.593	2.529	2.593	2.400	363,100
2022-05-23	2.637	2.658	2.550	2.593	2.400	286,700
2022-05-20	2.680	2.701	2.593	2.637	2.440	325,200
2022-05-19	2.421	2.680	2.421	2.637	2.440	1,298,200
2022-05-18	2.485	2.507	2.421	2.485	2.300	408,000
2022-05-17	2.550	2.550	2.464	2.485	2.300	331,600
2022-05-13	2.464	2.529	2.464	2.507	2.320	173,500
2022-05-12	2.485	2.550	2.485	2.485	2.300	402,100
2022-05-11	2.464	2.572	2.464	2.529	2.340	371,400
2022-05-10	2.485	2.550	2.421	2.550	2.360	375,400

← NewerPage 18 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.