Skip to main content
B-52 Capital PCL (BKK:B52)
Thailand flag Thailand · Delayed Price · Currency is THB
0.220
0.00 (0.00%)
Apr 29, 2026, 11:53 AM ICT

B-52 Capital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.210.200.21--14,900
Apr 27, 20260.210.220.210.210.21-4.55%8,683
Apr 24, 20260.220.220.200.220.22-24,302
Apr 23, 20260.220.220.220.220.22-301
Apr 22, 20260.210.220.210.220.224.76%42,062
Apr 21, 20260.200.210.200.210.21-4.55%564,128
Apr 20, 20260.220.220.220.220.22-6,556
Apr 17, 20260.220.220.220.220.22-4.35%100
Apr 16, 20260.220.230.220.230.234.55%21,701
Apr 10, 20260.220.220.210.220.22-82,894
Apr 9, 20260.220.220.210.220.22-77,293
Apr 8, 20260.230.230.210.220.22-8.33%314,503
Apr 7, 20260.230.240.230.240.24-4.00%98,290
Apr 3, 20260.250.250.240.250.25-120,400
Apr 2, 20260.270.270.250.250.25-7.41%355,713
Apr 1, 20260.270.270.270.270.27-5,102
Mar 31, 20260.270.270.270.270.273.85%15,229
Mar 30, 20260.260.260.260.260.26-2,600
Mar 27, 20260.260.260.260.260.26-7.14%5,044
Mar 25, 20260.280.280.270.280.28-13,850
Mar 24, 20260.270.280.270.280.2812.00%76,700
Mar 23, 20260.270.270.250.250.25-3.85%29,601
Mar 20, 20260.260.260.260.260.26-6,400
Mar 19, 20260.260.260.250.260.26-3.70%88,452
Mar 18, 20260.270.270.260.270.27-3.57%146,787
Mar 17, 20260.280.280.280.280.28-59,201
Mar 16, 20260.280.280.280.280.28-20,000
Mar 13, 20260.270.280.270.280.28-79,119
Mar 12, 20260.260.280.260.280.28-3.45%5,106
Mar 11, 20260.290.290.280.290.29-12,200
Mar 10, 20260.280.290.280.290.29-25,300
Mar 9, 20260.260.290.260.290.29-26,200
Mar 6, 20260.280.290.280.290.29-5,200
Mar 5, 20260.270.290.270.290.29-800
Mar 4, 20260.250.290.240.290.29-154,700
Mar 2, 20260.320.320.260.290.29-119,200
Feb 27, 20260.300.300.280.290.29-3.33%239,822
Feb 26, 20260.290.300.290.300.30-25,200
Feb 25, 20260.310.310.300.300.30-35,847
Feb 24, 20260.300.300.290.300.30-3.23%164,400
Feb 23, 20260.310.310.310.310.31-3.13%1,300
Feb 20, 20260.320.320.320.320.32-3.03%7,703
Feb 19, 20260.310.330.310.330.33-10,100
Feb 18, 20260.310.330.310.330.33-1,200
Feb 17, 20260.320.330.320.330.33-19,000
Feb 16, 20260.300.330.300.330.336.45%37,402
Feb 13, 20260.310.320.310.310.31-3.13%51,210
Feb 12, 20260.310.330.300.320.32-77,459
Feb 11, 20260.310.320.300.320.32-13,000
Feb 10, 20260.300.320.300.320.3210.34%99,995
Feb 9, 20260.340.360.280.290.29-14.71%446,983
Feb 6, 20260.270.340.270.340.3417.24%115,210
Feb 5, 20260.270.290.270.290.293.57%97,750
Feb 4, 20260.280.280.270.280.28-3.45%21,569
Feb 3, 20260.290.300.270.290.29-9.38%180,200
Feb 2, 20260.320.320.320.320.32-3.03%1,003
Jan 30, 20260.320.330.320.330.333.13%26,200
Jan 29, 20260.320.340.310.320.32-3.03%93,400
Jan 28, 20260.340.340.310.330.33-5.71%172,100
Jan 27, 20260.350.360.290.350.35-5.41%82,705
Jan 26, 20260.380.380.340.370.37-5.13%173,500
Jan 23, 20260.400.400.310.390.39-2.50%120,800
Jan 22, 20260.420.420.390.400.40-35,400
Jan 21, 20260.400.400.390.400.40-3,300
Jan 20, 20260.400.400.380.400.40-166,100
Jan 19, 20260.400.400.400.400.40-2.44%172,900
Jan 16, 20260.410.410.380.410.41-184,700
Jan 15, 20260.410.420.390.410.41-73,500
Jan 14, 20260.390.420.390.410.41-554,700
Jan 13, 20260.400.440.400.410.412.50%592,160
Jan 12, 20260.410.410.390.400.40-258,202
Jan 9, 20260.390.430.390.400.402.56%535,500
Jan 8, 20260.400.410.390.390.39-7.14%251,301
Jan 7, 20260.400.420.390.420.425.00%256,000
Jan 6, 20260.390.400.370.400.40-250,600
Jan 5, 20260.400.400.350.400.405.26%452,420
Dec 30, 20250.380.410.360.380.38-9.52%769,700
Dec 29, 20250.360.420.340.420.4216.67%936,500
Dec 26, 20250.340.390.340.360.3612.50%361,278
Dec 25, 20250.350.350.320.320.32-8.57%81,517
Dec 24, 20250.360.360.350.350.35-2.78%160,100
Dec 23, 20250.350.380.350.360.36-266,200
Dec 22, 20250.370.380.360.360.36-2.70%476,400
Dec 19, 20250.350.370.340.370.375.71%227,700
Dec 18, 20250.370.390.320.350.35-5.41%646,322
Dec 17, 20250.390.410.370.370.37-5.13%500,610
Dec 16, 20250.370.430.370.390.395.41%1,128,629
Dec 15, 20250.380.380.360.370.37-2.63%841,500
Dec 12, 20250.370.400.350.380.38-2.56%1,329,400
Dec 11, 20250.310.390.290.390.3930.00%2,418,202
Dec 9, 20250.230.300.230.300.3030.43%522,695
Dec 8, 20250.230.240.220.230.23-317,500
Dec 4, 20250.220.230.220.230.23-54,650
Dec 3, 20250.220.230.220.230.23-218,469
Dec 2, 20250.230.230.230.230.23-901
Dec 1, 20250.230.230.230.230.23-15,320
Nov 28, 20250.230.230.220.230.23-106,200
Nov 27, 20250.230.230.230.230.23-57,500
Nov 26, 20250.230.230.220.230.23-4.17%448,500
Nov 25, 20250.240.240.220.240.24-148,705