SET · B52-R · stock

B-52 Capital Public Company Limited (B52-R) stock price history

Every SET trading session of B-52 Capital Public Company Limited from Nov 22, 2007 to Nov 13, 2026: 3,527 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.

Get B52-R data, free keyYear by year table

B52-R adjusted close, 2007 to 2026

B52-RB-52 Capital Public Company Limited
THB 0.1900-38.7% over one year
2010201520202025
THB 3.50
All time high, 2008
THB 0.3100
52 week high, THB 0.1900 low
3,527
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

B52-R key facts

  • B-52 Capital Public Company Limited (B52-R) closed at THB 0.1900 on Nov 13, 2026 on SET.
  • B52-R's all time high close is THB 3.50, set on May 28, 2008; its all time low close is THB 0.1800 on Jul 4, 2025.
  • B52-R's 52 week range is THB 0.1900 to THB 0.3100.
  • B52-R returned -38.7% over the year to Nov 13, 2026 and -89.8% over five years.
  • Over ten years B52-R returned -94%, -24.8% a year compounded.
  • B52-R's deepest drawdown was -94.9% from Jun 16, 2008 to Jul 4, 2025.
  • DataCedar holds 3,527 daily sessions of B52-R history from Nov 22, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

B52-R price chart, 2007 to 2026

B52-R adjusted close, Nov 22, 2007 to Nov 13, 2026THB 0.1900THB 0.5018THB 1.33THB 3.502010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

B52-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-36.7%
3 months-36.7%
6 months-36.7%
Year to date-38.7%
1 year-38.7%
3 years-78.7%
5 years-89.8%
10 years-94.2%
Since Nov 22, 2007-92.8%
Compound annual growth, 19.0 years-12.9%

B52-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 3.50 on May 28, 2008
All time low close
THB 0.1800 on Jul 4, 2025
52 week high
THB 0.3100 on Nov 13, 2025
52 week low
THB 0.1900 on Nov 11, 2026
Deepest drawdown
-94.9% from Jun 16, 2008 to Jul 4, 2025, not yet recovered
Best single session
+106.3% on Dec 17, 2020
Worst single session
-60.8% on Nov 19, 2024
Volatility, 1 year annualised
37.1%
Sessions closing higher, 1 year
0%
Best calendar year
2020, +141%
Worst calendar year
2019, -58%

B52-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. 2007 starts on Nov 22, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.3100THB 0.3100THB 0.1900THB 0.1900-38.7%800213
2025THB 0.3800THB 0.7000THB 0.1800THB 0.3100-18.4%523.9K242
2024THB 0.8930THB 0.8930THB 0.3400THB 0.3800-57.4%605.2K243
2023THB 1.64THB 1.64THB 0.8921THB 0.8930-45.6%188.3K243
2022THB 1.80THB 1.83THB 1.43THB 1.64-9.0%2.3M241
2021THB 1.14THB 2.50THB 1.06THB 1.80+57.7%52.7M241
2020THB 0.4742THB 1.17THB 0.3626THB 1.14+141.4%1.5M243
2019THB 1.13THB 1.13THB 0.4474THB 0.4742-58.1%711.4K244
2018THB 1.87THB 1.89THB 0.9474THB 1.13-39.4%4.1M245
2017THB 2.11THB 2.82THB 1.53THB 1.87-43.4%4.2M111
2013THB 3.30THB 3.30THB 3.30THB 3.300.0%011
2012THB 3.30THB 3.30THB 3.30THB 3.300.0%0245
2011THB 3.30THB 3.30THB 3.30THB 3.300.0%0244
2010THB 3.30THB 3.30THB 3.30THB 3.300.0%0244
2009THB 3.30THB 3.30THB 3.30THB 3.300.0%200245
2008THB 2.64THB 3.50THB 2.08THB 3.30+25.0%171.2K247
2007THB 2.54THB 2.64THB 2.54THB 2.64n/a20025

B52-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.1900-36.7%
October 2026THB 0.30000.0%
September 2026THB 0.30000.0%
August 2026THB 0.30000.0%
July 2026THB 0.30000.0%
June 2026THB 0.30000.0%
May 2026THB 0.30000.0%
April 2026THB 0.30000.0%
March 2026THB 0.30000.0%
February 2026THB 0.3000-3.2%
January 2026THB 0.31000.0%
December 2025THB 0.31000.0%

About the B52-R data

Daily bars. 3,527 sessions from Nov 22, 2007 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 3, 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 Nov 22, 2007, 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%3AB52-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • AYUD-R Allianz Ayudhya Capital Public Company Limited
  • B Begistics Public Company Limited
  • B-R Begistics Public Company Limited
  • B52 B-52 Capital Public Company Limited
  • BA Bangkok Airways Public Company Limited
  • BA-R Bangkok Airways Public Company Limited
  • BABA01 Alibaba Group Holding Limited
  • BABA19 Alibaba Group Holding Limited

Common questions

B52-R share price history

Start with any symbol.

Start free