B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.572	2.572	2.464	2.529	2.340	605,900
2022-05-06	2.550	2.572	2.550	2.572	2.380	567,400
2022-05-05	2.485	2.572	2.485	2.572	2.380	217,700
2022-05-03	2.550	2.593	2.464	2.529	2.340	632,400
2022-04-29	2.464	2.572	2.464	2.529	2.340	271,700
2022-04-28	2.442	2.550	2.442	2.529	2.340	56,800
2022-04-27	2.550	2.572	2.529	2.550	2.360	108,500
2022-04-26	2.593	2.593	2.550	2.572	2.380	422,000
2022-04-25	2.572	2.593	2.529	2.593	2.400	246,500
2022-04-22	2.637	2.637	2.529	2.593	2.400	211,100
2022-04-21	2.593	2.593	2.572	2.593	2.400	642,100
2022-04-20	2.507	2.593	2.464	2.593	2.400	380,400
2022-04-19	2.572	2.593	2.550	2.572	2.380	781,300
2022-04-18	2.529	2.593	2.421	2.593	2.400	704,800
2022-04-12	2.442	2.550	2.442	2.529	2.340	235,200
2022-04-11	2.421	2.485	2.377	2.464	2.280	1,252,800
2022-04-08	2.421	2.442	2.377	2.442	2.260	224,200
2022-04-07	2.399	2.421	2.356	2.421	2.240	115,300
2022-04-05	2.442	2.464	2.399	2.442	2.260	173,400
2022-04-04	2.507	2.507	2.442	2.442	2.260	312,100
2022-04-01	2.485	2.529	2.485	2.485	2.300	213,700
2022-03-31	2.485	2.507	2.442	2.507	2.320	493,300
2022-03-30	2.550	2.550	2.421	2.507	2.320	341,900
2022-03-29	2.593	2.593	2.550	2.550	2.360	353,200
2022-03-28	2.485	2.529	2.485	2.529	2.340	196,700
2022-03-25	2.485	2.529	2.485	2.507	2.320	226,400
2022-03-24	2.464	2.529	2.464	2.485	2.300	87,600
2022-03-23	2.485	2.507	2.485	2.485	2.300	26,900
2022-03-22	2.529	2.529	2.464	2.529	2.340	641,600
2022-03-21	2.550	2.550	2.464	2.529	2.340	225,300
2022-03-18	2.529	2.572	2.485	2.572	2.380	458,200
2022-03-17	2.485	2.572	2.485	2.572	2.380	184,800
2022-03-16	2.550	2.572	2.485	2.572	2.380	245,300
2022-03-15	2.442	2.550	2.442	2.550	2.360	255,800
2022-03-14	2.550	2.572	2.485	2.529	2.340	186,200
2022-03-11	2.550	2.593	2.550	2.593	2.400	452,800
2022-03-10	2.593	2.593	2.529	2.593	2.400	327,700
2022-03-09	2.421	2.572	2.421	2.550	2.360	311,500
2022-03-08	2.377	2.421	2.312	2.421	2.240	102,000
2022-03-07	2.507	2.507	1.945	2.421	2.240	234,400
2022-03-04	2.550	2.593	2.507	2.529	2.340	754,200
2022-03-03	2.529	2.550	2.507	2.529	2.340	459,300
2022-03-02	2.442	2.550	2.421	2.550	2.360	677,400
2022-03-01	2.485	2.572	2.485	2.550	2.360	214,600
2022-02-28	2.572	2.593	2.529	2.593	2.400	392,400
2022-02-25	2.615	2.658	2.615	2.637	2.440	95,000
2022-02-24	2.680	2.680	2.507	2.615	2.420	607,000
2022-02-23	2.701	2.701	2.637	2.658	2.460	571,900
2022-02-22	2.658	2.701	1.880	2.701	2.500	865,700
2022-02-21	2.701	2.701	2.637	2.680	2.480	602,600
2022-02-18	2.680	2.701	2.680	2.680	2.480	478,600
2022-02-17	2.680	2.701	2.658	2.680	2.480	966,100
2022-02-15	2.615	2.701	2.615	2.680	2.480	583,000
2022-02-14	2.593	2.615	2.572	2.615	2.420	453,600
2022-02-11	2.572	2.593	2.550	2.593	2.400	281,700
2022-02-10	2.572	2.593	2.550	2.593	2.400	279,900
2022-02-09	2.550	2.593	2.550	2.572	2.380	343,600
2022-02-08	2.550	2.615	2.529	2.529	2.340	129,400
2022-02-07	2.550	2.572	2.529	2.550	2.360	370,300
2022-02-04	2.572	2.593	2.550	2.593	2.400	58,000

← NewerPage 19 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.