B-52 Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.593	2.637	2.572	2.593	2.400	191,600
2022-02-02	2.615	2.637	2.593	2.593	2.400	233,900
2022-02-01	2.572	2.637	2.572	2.637	2.440	567,100
2022-01-31	2.572	2.615	2.550	2.615	2.420	95,000
2022-01-28	2.399	2.593	2.399	2.593	2.400	77,700
2022-01-27	2.377	2.529	2.377	2.485	2.300	431,300
2022-01-26	2.485	2.550	2.485	2.550	2.360	172,000
2022-01-25	2.550	2.572	1.880	2.485	2.300	311,600
2022-01-24	2.550	2.593	2.485	2.593	2.400	113,000
2022-01-21	2.637	2.637	2.550	2.572	2.380	240,200
2022-01-20	2.680	2.680	2.637	2.637	2.440	40,600
2022-01-19	2.680	2.680	2.615	2.680	2.480	234,400
2022-01-18	2.723	2.723	2.658	2.680	2.480	172,700
2022-01-17	2.680	2.701	2.658	2.680	2.480	199,900
2022-01-14	2.637	2.701	2.615	2.680	2.480	429,500
2022-01-13	2.593	2.637	2.572	2.637	2.440	424,000
2022-01-12	2.593	2.615	2.572	2.593	2.400	223,700
2022-01-11	2.637	2.637	2.507	2.593	2.400	742,400
2022-01-10	2.658	2.658	2.615	2.637	2.440	189,200
2022-01-07	2.680	2.701	2.637	2.658	2.460	51,500
2022-01-06	2.680	2.723	2.658	2.658	2.460	269,400
2022-01-05	2.701	2.745	2.658	2.680	2.480	784,800
2022-01-04	2.701	2.745	2.680	2.701	2.500	209,500
2021-12-30	2.745	2.745	2.658	2.723	2.520	140,100
2021-12-29	2.701	2.745	2.658	2.723	2.520	811,500
2021-12-28	2.637	2.745	2.637	2.701	2.500	422,300
2021-12-27	2.615	2.701	2.615	2.658	2.460	384,100
2021-12-24	2.680	2.680	2.615	2.637	2.440	190,600
2021-12-23	2.658	2.658	2.637	2.658	2.460	65,700
2021-12-22	2.637	2.658	2.615	2.637	2.440	243,000
2021-12-21	2.550	2.658	2.550	2.593	2.400	685,900
2021-12-20	2.593	2.680	2.550	2.572	2.380	247,300
2021-12-17	2.550	2.593	2.550	2.593	2.400	70,000
2021-12-16	2.810	2.810	2.529	2.593	2.400	459,700
2021-12-15	2.550	2.593	2.529	2.572	2.380	178,700
2021-12-14	2.615	2.615	2.550	2.550	2.360	452,400
2021-12-13	2.615	2.637	2.529	2.593	2.400	503,800
2021-12-09	2.658	2.680	2.550	2.615	2.420	393,300
2021-12-08	2.745	2.745	2.637	2.658	2.460	321,100
2021-12-07	2.723	2.723	2.507	2.701	2.500	425,700
2021-12-03	0.681	0.692	0.670	0.681	2.520	163,325
2021-12-02	0.681	0.681	0.670	0.670	2.480	106,700
2021-12-01	0.670	0.692	0.670	0.692	2.560	230,825
2021-11-30	0.681	0.702	0.670	0.670	2.480	684,250
2021-11-29	0.659	0.692	0.659	0.681	2.520	477,800
2021-11-26	0.681	0.692	0.670	0.681	2.520	384,650
2021-11-25	0.681	0.692	0.670	0.681	2.520	765,500
2021-11-24	0.692	0.692	0.670	0.692	2.560	556,300
2021-11-23	0.702	0.713	0.692	0.692	2.560	255,600
2021-11-22	0.702	0.713	0.702	0.702	2.600	562,150
2021-11-19	0.670	0.702	0.670	0.692	2.560	797,725
2021-11-18	0.681	0.692	0.670	0.670	2.480	593,075
2021-11-17	0.681	0.681	0.670	0.670	2.480	296,425
2021-11-16	0.659	0.681	0.659	0.681	2.520	404,850
2021-11-15	0.692	0.692	0.659	0.670	2.480	779,150
2021-11-12	0.702	0.702	0.681	0.681	2.520	444,750
2021-11-11	0.702	0.713	0.692	0.692	2.560	370,150
2021-11-10	0.702	0.713	0.692	0.702	2.600	365,925
2021-11-09	0.702	0.702	0.692	0.702	2.600	481,700
2021-11-08	0.724	0.724	0.692	0.702	2.600	511,025

← NewerPage 20 of 21 · 1,210 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.