Asia Biomass Public Co., Ltd. (ABM) Historical Prices

Time Period

Events

TH:ABM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	1.03	1.04	0.98	0.98	0.98	-3.92%	1,425,900	0.65
Nov 10, 2026	1.02	1.03	1.00	1.02	1.02	0.00%	1,516,677	0.66
Nov 09, 2026	1.09	1.14	1.02	1.02	1.02	0.00%	9,045,028	4.17
Nov 06, 2026	1.02	1.05	0.99	1.02	1.02	-4.67%	3,977,719	1.80
Nov 05, 2026	0.94	1.10	0.93	1.07	1.07	+15.05%	16,513,404	8.48
Nov 04, 2026	0.94	0.99	0.91	0.93	0.93	-4.12%	4,707,500	2.51
Nov 03, 2026	0.78	0.99	0.77	0.97	0.97	+27.63%	8,440,168	4.85
Nov 02, 2026	0.81	0.81	0.76	0.76	0.76	-6.17%	178,922	0.10
Oct 30, 2026	0.84	0.85	0.81	0.81	0.81	-2.41%	227,600	0.13
Oct 29, 2026	0.91	0.93	0.82	0.83	0.83	-8.79%	553,100	0.32
Oct 28, 2026	0.94	0.94	0.91	0.91	0.91	-1.09%	674,001	0.39
Oct 27, 2026	0.96	0.96	0.92	0.92	0.92	-4.17%	986,959	0.58
Oct 26, 2026	0.94	1.03	0.94	0.96	0.96	+4.35%	4,776,919	2.94
Oct 23, 2026	0.92	0.96	0.91	0.92	0.92	0.00%	0	0.00
Oct 22, 2026	0.95	0.96	0.91	0.92	0.92	-3.16%	719,820	0.45
Oct 21, 2026	0.94	1.01	0.94	0.95	0.95	+1.06%	2,542,846	1.61
Oct 20, 2026	0.96	1.03	0.94	0.94	0.94	-2.08%	3,609,511	2.38
Oct 19, 2026	1.08	1.10	0.96	0.96	0.96	+1.05%	11,186,527	8.32
Oct 16, 2026	0.95	0.95	0.73	0.95	0.95	0.00%	0	0.00
Oct 15, 2026	0.73	0.95	0.73	0.95	0.95	+30.14%	6,067,511	4.86
Oct 14, 2026	0.72	0.74	0.71	0.73	0.73	-1.35%	221,300	0.18
Oct 13, 2026	0.74	0.75	0.73	0.74	0.74	0.00%	0	0.00
Oct 12, 2026	0.74	0.75	0.73	0.74	0.74	0.00%	10,700	0.01
Oct 09, 2026	0.74	0.76	0.73	0.74	0.74	+1.37%	67,901	0.05
Oct 08, 2026	0.73	0.74	0.73	0.73	0.73	0.00%	161,800	0.13
Oct 07, 2026	0.73	0.74	0.72	0.73	0.73	0.00%	24,733	0.02
Oct 06, 2026	0.74	0.80	0.72	0.73	0.73	0.00%	284,200	0.23
Oct 05, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	43,300	0.03
Oct 02, 2026	0.75	0.75	0.73	0.74	0.74	0.00%	2,400	0.00
Oct 01, 2026	0.73	0.77	0.73	0.74	0.74	-1.33%	42,602	0.03
Sep 30, 2026	0.80	0.80	0.74	0.75	0.75	-6.25%	121,030	0.10
Sep 29, 2026	0.77	0.81	0.76	0.80	0.80	+1.27%	38,300	0.03
Sep 28, 2026	0.77	0.80	0.76	0.79	0.79	0.00%	109,601	0.09
Sep 25, 2026	0.79	0.82	0.79	0.79	0.79	-2.47%	230,900	0.18
Sep 24, 2026	0.82	0.83	0.79	0.81	0.81	-1.22%	74,900	0.06
Sep 23, 2026	0.82	0.83	0.82	0.82	0.82	+2.50%	55,200	0.04
Sep 22, 2026	0.83	0.83	0.78	0.80	0.80	-3.61%	236,300	0.19
Sep 21, 2026	0.85	0.85	0.82	0.83	0.83	+1.22%	214,701	0.17
Sep 18, 2026	0.78	0.88	0.78	0.82	0.82	+5.13%	680,310	0.54
Sep 17, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	144,100	0.12
Sep 16, 2026	0.84	0.90	0.77	0.80	0.80	-3.61%	957,033	0.77
Sep 15, 2026	0.85	0.88	0.83	0.83	0.83	-1.19%	90,300	0.07
Sep 14, 2026	0.89	0.89	0.84	0.84	0.84	-4.55%	202,100	0.16
Sep 11, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	281,177	0.23
Sep 10, 2026	0.89	0.93	0.89	0.89	0.89	-1.11%	672,168	0.54
Sep 09, 2026	0.95	0.99	0.90	0.90	0.90	-4.26%	1,821,701	1.51
Sep 08, 2026	0.85	1.01	0.83	0.94	0.94	+11.90%	7,037,323	6.43
Sep 07, 2026	0.85	0.88	0.82	0.84	0.84	+1.20%	948,867	0.88
Sep 04, 2026	0.86	0.86	0.81	0.83	0.83	0.00%	233,000	0.22
Sep 03, 2026	0.85	0.90	0.83	0.83	0.83	-1.19%	789,611	0.74

Asia Biomass Public Co., Ltd. historical prices

Asia Biomass Public Co., Ltd. (ABM) Historical Prices

Become an Expert with TipRanks Premium