SET · ABM-R · stock
Asia Biomass Public Company Limited (ABM-R) stock price history
Every SET trading session of Asia Biomass Public Company Limited from May 3, 2019 to Sep 28, 2026: 1,801 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-R adjusted close, 2019 to 2026
- THB 3.70
- All time high, 2022
- THB 1.02
- 52 week high, THB 0.8200 low
- 1,801
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ABM-R key facts
- Asia Biomass Public Company Limited (ABM-R) closed at THB 0.8900 on Sep 28, 2026 on SET.
- ABM-R's all time high close is THB 3.70, set on Apr 19, 2022; its all time low close is THB 0.3194 on Mar 24, 2020.
- ABM-R's 52 week range is THB 0.8200 to THB 1.02.
- ABM-R returned +0.1% over the year to Sep 28, 2026 and -39.1% over five years.
- Since May 3, 2019 ABM-R returned +1%, +0.1% a year compounded.
- ABM-R's deepest drawdown was -80.8% from Apr 19, 2022 to Feb 14, 2025.
- DataCedar holds 1,801 daily sessions of ABM-R history from May 3, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABM-R price chart, 2019 to 2026
ABM-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | +0.1% |
| 6 months | +0.1% |
| Year to date | +0.1% |
| 1 year | +0.1% |
| 3 years | -27.2% |
| 5 years | -39.1% |
| 10 years | n/a |
| Since May 3, 2019 | +0.8% |
| Compound annual growth, 7.4 years | +0.1% |
ABM-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.70 on Apr 19, 2022
- All time low close
- THB 0.3194 on Mar 24, 2020
- 52 week high
- THB 1.02 on Aug 27, 2026
- 52 week low
- THB 0.8200 on Sep 3, 2026
- Deepest drawdown
- -80.8% from Apr 19, 2022 to Feb 14, 2025, not yet recovered
- Best single session
- +44.1% on Apr 17, 2020
- Worst single session
- -41.2% on Feb 11, 2025
- Volatility, 1 year annualised
- 23.2%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2021, +232%
- Worst calendar year
- 2023, -32%
ABM-R 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. 2019 starts on May 3, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8888 | THB 1.02 | THB 0.8200 | THB 0.8900 | +0.1% | 152.7K | 186 |
| 2025 | THB 1.29 | THB 1.29 | THB 0.7100 | THB 0.8888 | -31.1% | 12.2K | 242 |
| 2024 | THB 1.22 | THB 1.30 | THB 1.22 | THB 1.29 | +5.5% | 51.3K | 243 |
| 2023 | THB 1.81 | THB 2.22 | THB 1.16 | THB 1.22 | -32.4% | 7.1M | 243 |
| 2022 | THB 2.50 | THB 3.96 | THB 1.74 | THB 1.81 | -27.5% | 267.1M | 241 |
| 2021 | THB 0.7516 | THB 3.06 | THB 0.7516 | THB 2.50 | +232.3% | 68.9M | 241 |
| 2020 | THB 0.6530 | THB 0.9583 | THB 0.3194 | THB 0.7516 | +15.1% | 695.9K | 243 |
| 2019 | THB 0.8832 | THB 0.9207 | THB 0.6483 | THB 0.6530 | n/a | 284.4K | 162 |
ABM-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.8900 | -11.9% |
| August 2026 | THB 1.01 | +13.6% |
| July 2026 | THB 0.8888 | 0.0% |
| June 2026 | THB 0.8888 | 0.0% |
| May 2026 | THB 0.8888 | 0.0% |
| April 2026 | THB 0.8888 | 0.0% |
| March 2026 | THB 0.8888 | 0.0% |
| February 2026 | THB 0.8888 | 0.0% |
| January 2026 | THB 0.8888 | 0.0% |
| December 2025 | THB 0.8888 | 0.0% |
| November 2025 | THB 0.8888 | 0.0% |
| October 2025 | THB 0.8888 | 0.0% |
About the ABM-R data
Daily bars. 1,801 sessions from May 3, 2019 to Sep 28, 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 Sep 29, 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 May 3, 2019, 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/ABM-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AAPL19 Apple Inc.
- AAV Asia Aviation Public Company Limited
- AAV-R Asia Aviation Public Company Limited
- ABM 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
- ACE-R Absolute Clean Energy Public Company Limited
Common questions
ABM-R share price history
