SET · B52 · stock
B-52 Capital Public Company Limited (B52) stock price history
Every SET trading session of B-52 Capital Public Company Limited from Jan 12, 2000 to Sep 28, 2026: 6,621 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.
B52 adjusted close, 2000 to 2026
- THB 45.26
- All time high, 2014
- THB 0.4600
- 52 week high, THB 0.2000 low
- 6,621
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
B52 key facts
- B-52 Capital Public Company Limited (B52) closed at THB 0.2300 on Sep 28, 2026 on SET.
- B52's all time high close is THB 45.26, set on Dec 12, 2014; its all time low close is THB 0.0509 on Aug 11, 2009.
- B52's 52 week range is THB 0.2000 to THB 0.4600.
- B52 returned -41.0% over the year to Sep 28, 2026 and -91.4% over five years.
- Over ten years B52 returned -97%, -29.4% a year compounded.
- B52's deepest drawdown was -99.7% from Dec 12, 2014 to Jun 26, 2025.
- DataCedar holds 6,621 daily sessions of B52 history from Jan 12, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
B52 price chart, 2000 to 2026
B52 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | -11.5% |
| 6 months | -11.5% |
| Year to date | -39.5% |
| 1 year | -41.0% |
| 3 years | -83.8% |
| 5 years | -91.4% |
| 10 years | -96.9% |
| Since Jan 12, 2000 | -15.3% |
| Compound annual growth, 26.7 years | -0.6% |
B52 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 45.26 on Dec 12, 2014
- All time low close
- THB 0.0509 on Aug 11, 2009
- 52 week high
- THB 0.4600 on Sep 29, 2025
- 52 week low
- THB 0.2000 on Apr 21, 2026
- Deepest drawdown
- -99.7% from Dec 12, 2014 to Jun 26, 2025, not yet recovered
- Best single session
- +66.7% on Aug 2, 2010
- Worst single session
- -33.2% on Apr 1, 2003
- Volatility, 1 year annualised
- 92.1%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2014, +2,684%
- Worst calendar year
- 2015, -71%
B52 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. 2000 starts on Jan 12, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4000 | THB 0.4400 | THB 0.2000 | THB 0.2300 | -39.5% | 19.8M | 186 |
| 2025 | THB 0.3600 | THB 0.7400 | THB 0.1400 | THB 0.3800 | +5.6% | 79.4M | 242 |
| 2024 | THB 1.18 | THB 1.20 | THB 0.3300 | THB 0.3600 | -69.7% | 67.8M | 243 |
| 2023 | THB 2.22 | THB 2.26 | THB 1.13 | THB 1.19 | -46.4% | 23.6M | 243 |
| 2022 | THB 2.50 | THB 2.66 | THB 1.74 | THB 2.22 | -11.9% | 71.2M | 241 |
| 2021 | THB 1.20 | THB 3.52 | THB 0.9647 | THB 2.52 | +92.1% | 529.7M | 241 |
| 2020 | THB 0.7718 | THB 1.62 | THB 0.4631 | THB 1.31 | +70.0% | 77.3M | 243 |
| 2019 | THB 0.7718 | THB 1.74 | THB 0.6174 | THB 0.7718 | -4.8% | 74.4M | 244 |
| 2018 | THB 2.82 | THB 2.82 | THB 0.7332 | THB 0.8104 | -71.2% | 248.2M | 245 |
| 2017 | THB 6.75 | THB 7.33 | THB 2.16 | THB 2.82 | -57.1% | 432.5M | 242 |
| 2016 | THB 8.88 | THB 13.31 | THB 5.60 | THB 6.56 | -26.1% | 435.3M | 244 |
| 2015 | THB 30.22 | THB 41.08 | THB 7.91 | THB 8.88 | -71.4% | 323.8M | 244 |
| 2014 | THB 1.12 | THB 49.09 | THB 0.7390 | THB 31.05 | +2,684% | 557.4M | 245 |
| 2013 | THB 0.2527 | THB 1.12 | THB 0.1935 | THB 1.12 | +335.4% | 20.1M | 245 |
| 2012 | THB 0.3033 | THB 0.4148 | THB 0.1813 | THB 0.2562 | -15.5% | 1.9M | 245 |
| 2011 | THB 0.1778 | THB 0.3137 | THB 0.1283 | THB 0.3033 | +70.6% | 903.7K | 244 |
| 2010 | THB 0.1178 | THB 0.2301 | THB 0.0732 | THB 0.1778 | +50.9% | 2.3M | 244 |
| 2009 | THB 0.1150 | THB 0.1847 | THB 0.0509 | THB 0.1178 | +2.4% | 1.7M | 245 |
| 2008 | THB 0.0920 | THB 0.1220 | THB 0.0009 | THB 0.1150 | +25.0% | 18.4M | 247 |
| 2007 | THB 0.1450 | THB 0.1813 | THB 0.0732 | THB 0.0920 | -36.5% | 97.8M | 246 |
| 2006 | THB 0.3486 | THB 0.3486 | THB 0.1046 | THB 0.1450 | -58.4% | 59.8M | 259 |
| 2005 | THB 0.2250 | THB 0.3486 | THB 0.2047 | THB 0.3486 | +54.9% | 7.9M | 245 |
| 2004 | THB 0.3082 | THB 0.3214 | THB 0.2044 | THB 0.2250 | -27.0% | 691.4K | 262 |
| 2003 | THB 0.2797 | THB 0.3731 | THB 0.2385 | THB 0.3082 | +10.2% | 3.3M | 261 |
| 2002 | THB 0.2686 | THB 0.5283 | THB 0.2656 | THB 0.2797 | +4.1% | 11M | 261 |
| 2001 | THB 0.1653 | THB 0.3247 | THB 0.1181 | THB 0.2686 | +62.5% | 2.1M | 261 |
| 2000 | THB 0.2716 | THB 0.2716 | THB 0.1623 | THB 0.1653 | n/a | 169.3K | 253 |
B52 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2300 | -8.0% |
| August 2026 | THB 0.2500 | -10.7% |
| July 2026 | THB 0.2800 | +3.7% |
| June 2026 | THB 0.2700 | +12.5% |
| May 2026 | THB 0.2400 | +9.1% |
| April 2026 | THB 0.2200 | -18.5% |
| March 2026 | THB 0.2700 | -6.9% |
| February 2026 | THB 0.2900 | -12.1% |
| January 2026 | THB 0.3300 | -13.2% |
| December 2025 | THB 0.3800 | +65.2% |
| November 2025 | THB 0.2300 | -23.3% |
| October 2025 | THB 0.3000 | -28.6% |
About the B52 data
Daily bars. 6,621 sessions from Jan 12, 2000 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 28, 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 Jan 12, 2000, 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/B52/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AYUD Allianz Ayudhya Capital Public Company Limited
- AYUD-R Allianz Ayudhya Capital Public Company Limited
- B Begistics Public Company Limited
- B-R Begistics Public Company Limited
- B52-R B-52 Capital Public Company Limited
- BA Bangkok Airways Public Company Limited
- BA-R Bangkok Airways Public Company Limited
- BABA01 Alibaba Group Holding Limited
Common questions
B52 share price history
