Skip to main content
Asia Biomass PCL (BKK:ABM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.500
0.00 (0.00%)
Apr 29, 2026, 3:53 PM ICT

Asia Biomass PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.500.520.500.500.50-15,000
Apr 28, 20260.490.520.490.500.50-36,050
Apr 27, 20260.500.500.500.500.50-737
Apr 24, 20260.490.500.490.500.502.04%2,700
Apr 23, 20260.500.500.490.490.49-3.92%38,760
Apr 22, 20260.510.510.500.510.512.00%37,500
Apr 21, 20260.510.520.500.500.50-3.85%38,020
Apr 20, 20260.520.520.510.520.52-56,700
Apr 17, 20260.520.520.510.520.52-13,400
Apr 16, 20260.530.530.520.520.52-1.89%21,305
Apr 10, 20260.520.530.520.530.533.92%28,225
Apr 9, 20260.530.550.490.510.51-3.77%385,400
Apr 8, 20260.540.560.520.530.53-1.85%9,939
Apr 7, 20260.550.550.540.540.54-1.82%4,302
Apr 3, 20260.550.550.550.550.55-13,100
Apr 2, 20260.550.550.550.550.55-1,000
Apr 1, 20260.520.560.510.550.55-28,638
Mar 31, 20260.540.560.530.550.551.85%55,609
Mar 30, 20260.570.570.400.540.54-5.26%92,211
Mar 27, 20260.520.570.520.570.571.79%7,139
Mar 26, 20260.560.560.550.560.56-52,800
Mar 25, 20260.560.570.550.560.56-50,314
Mar 24, 20260.580.590.560.560.56-3.45%111,266
Mar 23, 20260.580.590.570.580.58-1.69%17,908
Mar 20, 20260.570.590.560.590.59-39,600
Mar 19, 20260.560.590.560.590.59-35,800
Mar 18, 20260.610.610.560.590.59-4.84%127,501
Mar 17, 20260.560.620.560.620.628.77%43,985
Mar 16, 20260.570.600.550.570.57-56,700
Mar 13, 20260.560.620.540.570.57-5.00%221,700
Mar 12, 20260.590.630.590.600.607.14%8,209
Mar 11, 20260.600.630.560.560.56-11.11%6,154
Mar 10, 20260.630.630.630.630.63-129
Mar 9, 20260.630.640.580.630.63-10,502
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