B-52 Capital Public Company Limited (B52.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
As of 10:28AM ICT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 1,900 |
| May 31, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| May 30, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| May 29, 2024 | 0.7500 | 0.7500 | 0.6400 | 0.7400 | 0.7400 | 13,100 |
| May 28, 2024 | 0.7100 | 0.7800 | 0.7100 | 0.7500 | 0.7500 | 9,400 |
| May 27, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| May 24, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| May 23, 2024 | 0.7200 | 0.8400 | 0.7000 | 0.7400 | 0.7400 | 7,200 |
| May 21, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| May 20, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| May 17, 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 2,100 |
| May 16, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| May 15, 2024 | 0.5200 | 0.6900 | 0.4700 | 0.6700 | 0.6700 | 3,700 |
| May 14, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 400 |
| May 13, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 1,800 |
| May 10, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 12,200 |
| May 09, 2024 | 0.6100 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 2,200 |
| May 08, 2024 | 0.6200 | 0.6200 | 0.5000 | 0.6000 | 0.6000 | 27,200 |
| May 07, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| May 03, 2024 | 0.5800 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 1,400 |
| May 02, 2024 | 0.6400 | 0.6400 | 0.5800 | 0.6300 | 0.6300 | 13,100 |
| Apr 30, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| Apr 29, 2024 | 0.6100 | 0.6100 | 0.3900 | 0.6100 | 0.6100 | 18,000 |
| Apr 26, 2024 | 0.5800 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 15,100 |
| Apr 25, 2024 | 0.6000 | 0.6000 | 0.5200 | 0.5900 | 0.5900 | 7,900 |
| Apr 24, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| Apr 23, 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 20,900 |
| Apr 22, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 8,700 |
| Apr 19, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| Apr 18, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| Apr 17, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| Apr 11, 2024 | 0.5500 | 0.6000 | 0.5200 | 0.5900 | 0.5900 | 44,100 |
| Apr 10, 2024 | 0.6900 | 0.7500 | 0.4900 | 0.5800 | 0.5800 | 190,600 |
| Apr 09, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| Apr 05, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 1,400 |
| Apr 04, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| Apr 03, 2024 | 0.7100 | 0.7100 | 0.6300 | 0.6900 | 0.6900 | 8,300 |
| Apr 02, 2024 | 0.6900 | 0.7100 | 0.6300 | 0.7100 | 0.7100 | 12,800 |
| Apr 01, 2024 | 0.6800 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 45,200 |
| Mar 29, 2024 | 0.9400 | 0.9400 | 0.6600 | 0.6800 | 0.6800 | 119,100 |
| Mar 28, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Mar 27, 2024 | 0.9600 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 17,500 |
| Mar 26, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Mar 25, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 23,900 |
| Mar 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 21, 2024 | 1.0000 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 10,800 |
| Mar 20, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Mar 19, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 49,100 |
| Mar 18, 2024 | 0.9800 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 68,400 |
| Mar 15, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Mar 14, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 39,100 |
| Mar 13, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 3,600 |
| Mar 12, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Mar 11, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 12,700 |
| Mar 08, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 13,300 |
| Mar 07, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 2,600 |
| Mar 06, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 13,100 |
| Mar 05, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 5,900 |
| Mar 04, 2024 | 1.0400 | 1.1100 | 1.0000 | 1.0000 | 1.0000 | 18,100 |
| Mar 01, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Feb 29, 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 7,400 |
| Feb 28, 2024 | 1.0400 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 20,200 |
| Feb 27, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 4,100 |
| Feb 23, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 32,800 |
| Feb 22, 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 7,600 |
| Feb 21, 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 23,900 |
| Feb 20, 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 6,800 |
| Feb 19, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 500 |
| Feb 16, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 10,900 |
| Feb 15, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 35,000 |
| Feb 14, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 2,600 |
| Feb 13, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 2,300 |
| Feb 12, 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 10,600 |
| Feb 09, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 15,800 |
| Feb 08, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 1,500 |
| Feb 07, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 6,500 |
| Feb 06, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 3,500 |
| Feb 05, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 5,800 |
| Feb 02, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 800 |
| Feb 01, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 1,800 |
| Jan 31, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 200 |
| Jan 30, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 1,800 |
| Jan 29, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 3,600 |
| Jan 26, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 63,700 |
| Jan 25, 2024 | 1.1300 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 16,000 |
| Jan 24, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 2,500 |
| Jan 23, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 400 |
| Jan 22, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 2,700 |
| Jan 19, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 4,200 |
| Jan 18, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 16,600 |
| Jan 17, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,000 |
| Jan 16, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 26,200 |
| Jan 15, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 2,400 |
| Jan 12, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 8,800 |
| Jan 11, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 3,900 |
| Jan 10, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 111,400 |
| Jan 09, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 2,100 |
| Jan 08, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 31,300 |
| Jan 05, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 400 |
| Jan 04, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 4,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.