B-52 Capital PCL (BKK:B52)
Thailand · Delayed Price · Currency is THB 0.5500
+0.0100 (1.85%)
Aug 27, 2025, 4:36 PM ICT
B-52 Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 78,900 |
| Aug 25, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | - | 382,315 |
| Aug 22, 2025 | 0.53 | 0.56 | 0.50 | 0.53 | 0.53 | -1.85% | 1,687,195 |
| Aug 21, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | - | 674,511 |
| Aug 20, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | 5.88% | 1,175,687 |
| Aug 19, 2025 | 0.44 | 0.52 | 0.44 | 0.51 | 0.51 | 4.08% | 747,312 |
| Aug 18, 2025 | 0.45 | 0.55 | 0.44 | 0.49 | 0.49 | 2.08% | 1,203,117 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.45 | 0.48 | 0.48 | 2.13% | 1,201,117 |
| Aug 14, 2025 | 0.38 | 0.48 | 0.38 | 0.47 | 0.47 | 23.68% | 5,140,824 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.35 | 0.38 | 0.38 | -13.64% | 799,213 |
| Aug 8, 2025 | 0.43 | 0.48 | 0.38 | 0.44 | 0.44 | 18.92% | 4,312,306 |
| Aug 7, 2025 | 0.33 | 0.37 | 0.31 | 0.37 | 0.37 | 32.14% | 1,306,946 |
| Aug 6, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 27.27% | 1,490,510 |
| Aug 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 42,495 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 1, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | - | 1,400 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 9,400 |
| Jul 30, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 38,900 |
| Jul 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 17,100 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 29,810 |
| Jul 24, 2025 | 0.22 | 0.24 | 0.17 | 0.20 | 0.20 | -9.09% | 91,813 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 115 |
| Jul 22, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 47,801 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.17 | 0.21 | 0.21 | -12.50% | 214,700 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 23,100 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 46,324 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 14,734 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 13,501 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 9, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 44,196 |
| Jul 8, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.00% | 66,400 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 38,611 |
| Jul 4, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 5.26% | 56,700 |
| Jul 3, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | - | 22,055 |
| Jul 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -5.00% | 26,800 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | - | 30,700 |
| Jun 30, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 17.65% | 134,120 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 48,506 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 131,200 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 18,200 |
| Jun 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 12,325 |
| Jun 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 12,000 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 610 |
| Jun 19, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -10.00% | 205,700 |
| Jun 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 16,800 |
| Jun 17, 2025 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | -4.55% | 111,300 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 13, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 3,300 |
| Jun 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 48,801 |