B-52 Capital Public Co. Ltd.(TH:B52)
฿0.200.02 (-4.76%)
TH:B52
B-52 Capital Public Co. Ltd. historical prices
฿0.20
At close:0.02 (-4.76%)
B-52 Capital Public Co. Ltd. (B52) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 18,700 | 0.38 |
| Nov 09, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.29% | 74,900 | 1.57 |
| Nov 06, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 10,000 | 0.21 |
| Nov 05, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +9.52% | 200 | 0.00 |
| Nov 04, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | -4.55% | 6,400 | 0.13 |
| Nov 03, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | +0.00% | 140,500 | 2.98 |
| Nov 02, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | +0.00% | 71,810 | 1.54 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +4.76% | 200 | 0.00 |
| Oct 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 12,842 | 0.25 |
| Oct 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.00% | 27,330 | 0.53 |
| Oct 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 120 | 0.00 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 151 | 0.00 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +4.55% | 101 | 0.00 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 201 | 0.00 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 44,828 | 0.81 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 58,100 | 1.03 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 4,000 | 0.07 |
| Oct 08, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | +0.00% | 204,010 | 3.83 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 15,000 | 0.27 |
| Oct 06, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.17% | 69,000 | 1.27 |
| Oct 05, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 79,555 | 1.46 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | +4.17% | 54,228 | 1.00 |
| Oct 01, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.35% | 19,100 | 0.35 |
| Sep 29, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 100 | 0.00 |
| Sep 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.00% | 4,425 | 0.08 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 45,703 | 0.82 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 10,100 | 0.18 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 235,104 | 4.40 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 2,000 | 0.04 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +4.17% | 119,800 | 2.25 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 98,400 | 1.74 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.14% | 95,699 | 1.74 |
| Sep 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +12.00% | 405 | 0.01 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +4.17% | 27,929 | 0.45 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 42,536 | 0.67 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 33,219 | 0.52 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 40,000 | 0.61 |
| Sep 08, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.00% | 72,500 | 1.06 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 3,700 | 0.05 |
| Sep 04, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 65,001 | 0.87 |
| Sep 03, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 153,010 | 1.74 |
| Sep 02, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 74,900 | 0.85 |
