SET · ABM · stock
Asia Biomass Public Company Limited (ABM) stock price history
Every SET trading session of Asia Biomass Public Company Limited from Feb 27, 2018 to Nov 13, 2026: 2,103 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABM adjusted close, 2018 to 2026
- THB 3.71
- All time high, 2022
- THB 1.14
- 52 week high, THB 0.4000 low
- 2,103
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ABM key facts
- Asia Biomass Public Company Limited (ABM) closed at THB 0.9600 on Nov 13, 2026 on SET.
- ABM's all time high close is THB 3.71, set on Apr 20, 2022; its all time low close is THB 0.2971 on Mar 16, 2020.
- ABM's 52 week range is THB 0.4000 to THB 1.14.
- ABM returned +41.2% over the year to Nov 13, 2026 and -32.9% over five years.
- Since Feb 27, 2018 ABM returned -49%, -7.5% a year compounded.
- ABM's deepest drawdown was -88.7% from Apr 20, 2022 to May 20, 2026.
- DataCedar holds 2,103 daily sessions of ABM history from Feb 27, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABM price chart, 2018 to 2026
ABM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.7% |
| 3 months | +23.1% |
| 6 months | +113.3% |
| Year to date | +54.8% |
| 1 year | +41.2% |
| 3 years | -30.9% |
| 5 years | -32.9% |
| 10 years | n/a |
| Since Feb 27, 2018 | -49.3% |
| Compound annual growth, 8.7 years | -7.5% |
ABM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.71 on Apr 20, 2022
- All time low close
- THB 0.2971 on Mar 16, 2020
- 52 week high
- THB 1.14 on Nov 9, 2026
- 52 week low
- THB 0.4000 on Mar 30, 2026
- Deepest drawdown
- -88.7% from Apr 20, 2022 to May 20, 2026, not yet recovered
- Best single session
- +31.4% on Sep 11, 2025
- Worst single session
- -20.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 82.2%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +223%
- Worst calendar year
- 2025, -42%
ABM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 27, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6200 | THB 1.14 | THB 0.4000 | THB 0.9600 | +54.8% | 156.2M | 213 |
| 2025 | THB 1.16 | THB 1.16 | THB 0.5000 | THB 0.6200 | -42.1% | 23.3M | 242 |
| 2024 | THB 1.64 | THB 1.64 | THB 1.04 | THB 1.07 | -33.5% | 43.8M | 243 |
| 2023 | THB 1.82 | THB 2.24 | THB 1.13 | THB 1.61 | -10.6% | 292.6M | 230 |
| 2022 | THB 2.49 | THB 3.92 | THB 1.73 | THB 1.80 | -26.0% | 4.1B | 241 |
| 2021 | THB 0.7521 | THB 3.05 | THB 0.7521 | THB 2.43 | +223.5% | 2.9B | 241 |
| 2020 | THB 0.6871 | THB 0.9564 | THB 0.2786 | THB 0.7521 | +11.0% | 109.6M | 243 |
| 2019 | THB 0.8264 | THB 1.08 | THB 0.6221 | THB 0.6779 | -18.9% | 79.7M | 244 |
| 2018 | THB 2.34 | THB 2.38 | THB 0.7986 | THB 0.8357 | n/a | 1.3B | 206 |
ABM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.9600 | +18.5% |
| October 2026 | THB 0.8100 | +8.0% |
| September 2026 | THB 0.7500 | -18.5% |
| August 2026 | THB 0.9200 | +87.8% |
| July 2026 | THB 0.4900 | 0.0% |
| June 2026 | THB 0.4900 | +11.4% |
| May 2026 | THB 0.4400 | -12.0% |
| April 2026 | THB 0.5000 | -9.1% |
| March 2026 | THB 0.5500 | -9.8% |
| February 2026 | THB 0.6100 | -1.6% |
| January 2026 | THB 0.6200 | 0.0% |
| December 2025 | THB 0.6200 | -10.1% |
About the ABM data
Daily bars. 2,103 sessions from Feb 27, 2018 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AABM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AAPL01 Apple Inc.
- AAPL19 Apple Inc.
- AAV Asia Aviation Public Company Limited
- AAV-R Asia Aviation Public Company Limited
- ABM-R Asia Biomass Public Company Limited
- ACC Advanced Connection Corporation Public Company Limited
- ACC-R Advanced Connection Corporation Public Company Limited
- ACE Absolute Clean Energy Public Company Limited
Common questions
ABM share price history
