B-52 Capital PCL (BKK:B52)
Thailand · Delayed Price · Currency is THB 0.2400
0.00 (0.00%)
Sep 25, 2026, 3:18 PM ICT
B-52 Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 3,400 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 45,703 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,100 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 235,104 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 119,800 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 98,400 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.14% | 95,699 |
| Sep 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 12.00% | 405 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 27,929 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 42,536 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 33,219 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 40,000 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 72,500 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,700 |
| Sep 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 65,001 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 153,010 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 74,900 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48,068 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | - | 454,700 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 49,863 |
| Aug 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 6,050 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 600 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 200 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 50,600 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 75,600 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 24,040 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 120,200 |
| Aug 18, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 55,600 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 71,779 |
| Aug 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 54,310 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 49,901 |
| Aug 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 3,216 |
| Aug 10, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 118,220 |
| Aug 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 856 |
| Aug 6, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 797 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 31,900 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 14,815 |
| Aug 3, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 229,650 |
| Jul 31, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 50,501 |
| Jul 30, 2026 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 11.54% | 50,800 |
| Jul 27, 2026 | 0.24 | 0.30 | 0.24 | 0.26 | 0.26 | 4.00% | 110,700 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 31,600 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,199 |
| Jul 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 111,044 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,629 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 26,321 |
| Jul 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 15,000 |
| Jul 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 66,800 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 34,213 |