Skip to main content
Asia Biomass PCL (BKK:ABM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.630
+0.070 (12.50%)
At close: Mar 6, 2026

Asia Biomass PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.640.550.630.6312.50%15,130
Mar 5, 20260.650.650.550.560.563.70%20,981
Mar 4, 20260.610.630.500.540.54-12.90%149,300
Mar 2, 20260.640.650.620.620.621.64%21,700
Feb 27, 20260.650.650.600.610.61-6.15%32,506
Feb 26, 20260.630.650.620.650.65-8,105
Feb 25, 20260.610.650.610.650.654.84%5,657
Feb 24, 20260.670.670.600.620.62-6.06%3,100
Feb 23, 20260.630.670.630.660.66-15,303
Feb 20, 20260.650.660.640.660.66-48,140
Feb 19, 20260.650.660.650.660.661.54%56,311
Feb 18, 20260.630.650.630.650.651.56%86,675
Feb 17, 20260.590.640.590.640.643.23%33,400
Feb 16, 20260.620.620.620.620.62-2,143
Feb 13, 20260.630.630.620.620.623.33%1,100
Feb 12, 20260.590.600.590.600.601.69%125,800
Feb 11, 20260.600.600.590.590.59-124,405
Feb 10, 20260.590.590.590.590.59-38,205
Feb 9, 20260.600.600.590.590.593.51%21,100
Feb 6, 20260.560.600.560.570.57-1.72%12,100
Feb 5, 20260.590.590.580.580.58-3.33%12,600
Feb 4, 20260.590.600.590.600.60-9,600
Feb 3, 20260.600.600.590.600.60-4.76%31,710
Feb 2, 20260.600.630.600.630.631.61%3,200
Jan 30, 20260.620.620.600.620.62-11,710
Jan 29, 20260.640.640.620.620.62-4.62%11,400
Jan 28, 20260.590.650.590.650.6510.17%97,400
Jan 27, 20260.620.620.590.590.59-1.67%2,810
Jan 26, 20260.610.610.600.600.60-1.64%19,600
Jan 23, 20260.610.610.610.610.61-1.61%8,000
Jan 22, 20260.600.630.600.620.621.64%16,519
Jan 21, 20260.610.610.600.610.61-1.61%44,408
Jan 20, 20260.630.630.600.620.62-1.59%11,400
Jan 19, 20260.630.630.630.630.631.61%100
Jan 16, 20260.620.630.620.620.623.33%3,660
Jan 15, 20260.570.600.570.600.60-6.25%29,200
Jan 13, 20260.610.640.580.640.641.59%7,100
Jan 12, 20260.630.630.630.630.63-1.56%1,009
Jan 9, 20260.640.640.610.640.64-1.54%716
Jan 8, 20260.630.650.620.650.651.56%16,300
Jan 7, 20260.620.640.620.640.64-1.54%74,137
Jan 6, 20260.650.650.630.650.651.56%18,714
Jan 5, 20260.620.650.610.640.643.23%188,710
Dec 30, 20250.620.620.620.620.62-3.13%15,200
Dec 26, 20250.630.640.630.640.64-4,500
Dec 25, 20250.640.640.620.640.64-3,000
Dec 24, 20250.630.640.620.640.64-1.54%57,500
Dec 23, 20250.630.650.620.650.65-1.52%2,800
Dec 22, 20250.670.670.640.660.663.13%19,000
Dec 19, 20250.640.650.620.640.64-4.48%31,300
Dec 17, 20250.640.670.640.670.67-1,100
Dec 16, 20250.680.680.670.670.67-2.90%301
Dec 15, 20250.650.690.650.690.692.99%6,500
Dec 12, 20250.690.690.640.670.673.08%400
Dec 11, 20250.650.650.640.650.65-4.41%21,808
Dec 9, 20250.650.680.630.680.686.25%125,150
Dec 8, 20250.720.720.620.640.64-5.88%101,200
Dec 4, 20250.650.680.650.680.68-500
Dec 3, 20250.650.680.650.680.68-1.45%19,100
Dec 2, 20250.650.690.640.690.696.15%13,220
Dec 1, 20250.630.690.630.650.65-5.80%1,730
Nov 28, 20250.700.700.660.690.69-10,935
Nov 27, 20250.630.690.630.690.69-335
Nov 25, 20250.690.700.680.690.69-10.39%33,000
Nov 24, 20250.670.770.670.770.776.94%5,100
Nov 21, 20250.690.720.690.720.72-2.70%200
Nov 20, 20250.780.780.640.740.74-1.33%13,500
Nov 19, 20250.670.830.630.750.7517.19%28,900
Nov 18, 20250.660.660.610.640.64-3.03%13,300
Nov 17, 20250.680.680.660.660.66-1.49%700
Nov 14, 20250.680.690.650.670.67-1.47%1,520
Nov 13, 20250.680.680.670.680.68-1,100
Nov 12, 20250.670.680.660.680.68-2.86%50,900
Nov 11, 20250.690.700.670.700.702.94%3,200
Nov 10, 20250.670.690.670.680.681.49%1,300
Nov 7, 20250.670.670.610.670.67-1,000
Nov 6, 20250.660.670.660.670.671.52%1,400
Nov 5, 20250.610.660.600.660.661.54%13,900
Nov 3, 20250.660.660.650.650.65-1.52%9,810
Oct 31, 20250.680.680.660.660.66-4.35%60,300
Oct 30, 20250.710.710.690.690.69-2.82%28,500
Oct 29, 20250.730.730.710.710.71-6.58%16,600
Oct 28, 20250.740.760.710.760.762.70%47,667
Oct 27, 20250.780.780.740.740.74-3.90%81,731
Oct 24, 20250.770.780.770.770.77-775
Oct 22, 20250.770.770.770.770.77-9,102
Oct 21, 20250.780.780.770.770.77-1.28%11,200
Oct 20, 20250.780.820.770.780.78-3.70%99,600
Oct 17, 20250.820.820.770.810.81-1.22%40,520
Oct 16, 20250.810.830.780.820.821.23%12,600
Oct 15, 20250.800.810.780.810.811.25%71,510
Oct 14, 20250.840.840.800.800.80-4.76%54,040
Oct 10, 20250.800.840.800.840.842.44%14,500
Oct 9, 20250.820.820.800.820.82-2.38%45,800
Oct 8, 20250.850.850.840.840.84-3,200
Oct 7, 20250.800.840.800.840.845.00%104,307
Oct 6, 20250.800.840.800.800.80-64,110
Oct 3, 20250.820.820.800.800.80-1.23%63,505
Oct 2, 20250.850.860.810.810.81-36,400
Oct 1, 20250.830.870.800.810.81-482,200