Birla Carbon (Thailand) PCL (BKK:BCT)
Thailand · Delayed Price · Currency is THB 47.25
-0.75 (-1.56%)
Oct 3, 2025, 4:23 PM ICT
BKK:BCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.25 | 47.25 | 46.00 | 47.25 | 47.25 | -1.56% | 601 |
| Oct 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.52% | 100 |
| Oct 1, 2025 | 47.50 | 47.75 | 47.50 | 47.75 | 47.75 | - | 300 |
| Sep 30, 2025 | 48.00 | 48.00 | 45.50 | 47.75 | 47.75 | -0.52% | 900 |
| Sep 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 200 |
| Sep 26, 2025 | 46.50 | 48.00 | 46.00 | 48.00 | 48.00 | - | 1,500 |
| Sep 25, 2025 | 46.50 | 48.00 | 46.50 | 48.00 | 48.00 | 0.52% | 200 |
| Sep 24, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Sep 23, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Sep 22, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 400 |
| Sep 19, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Sep 18, 2025 | 47.50 | 47.75 | 47.50 | 47.75 | 47.75 | 3.24% | 301 |
| Sep 17, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -2.63% | 201 |
| Sep 16, 2025 | 47.75 | 47.75 | 47.50 | 47.50 | 47.50 | -0.52% | 300 |
| Sep 15, 2025 | 48.00 | 48.00 | 47.75 | 47.75 | 47.75 | - | 400 |
| Sep 12, 2025 | 47.75 | 48.00 | 47.75 | 47.75 | 47.75 | -0.52% | 1,002 |
| Sep 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Sep 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.52% | 200 |
| Sep 9, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.53% | 100 |
| Sep 8, 2025 | 48.00 | 48.00 | 47.00 | 47.50 | 47.50 | - | 600 |
| Sep 5, 2025 | 48.00 | 48.00 | 46.75 | 47.50 | 47.50 | -0.52% | 300 |
| Sep 4, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Sep 3, 2025 | 48.00 | 48.00 | 46.75 | 47.75 | 47.75 | - | 602 |
| Sep 2, 2025 | 47.00 | 47.75 | 46.75 | 47.75 | 47.75 | - | 1,300 |
| Sep 1, 2025 | 47.75 | 48.00 | 46.75 | 47.75 | 47.75 | 0.53% | 4,902 |
| Aug 29, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | - | 2,438 |
| Aug 28, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.53% | 100 |
| Aug 27, 2025 | 48.00 | 48.00 | 46.00 | 47.25 | 47.25 | -0.53% | 1,100 |
| Aug 26, 2025 | 47.75 | 47.75 | 46.75 | 47.50 | 47.50 | - | 1,607 |
| Aug 25, 2025 | 48.00 | 48.00 | 46.75 | 47.50 | 47.50 | -1.04% | 300 |
| Aug 22, 2025 | 48.00 | 48.00 | 46.50 | 48.00 | 48.00 | - | 502 |
| Aug 21, 2025 | 47.75 | 48.00 | 47.75 | 48.00 | 48.00 | 3.23% | 211 |
| Aug 20, 2025 | 46.00 | 47.75 | 46.00 | 46.50 | 46.50 | -2.11% | 4,100 |
| Aug 19, 2025 | 47.25 | 47.50 | 47.25 | 47.50 | 47.50 | 0.53% | 2,500 |
| Aug 18, 2025 | 47.50 | 47.50 | 46.75 | 47.25 | 47.25 | -0.53% | 600 |
| Aug 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 700 |
| Aug 14, 2025 | 47.75 | 47.75 | 47.00 | 47.50 | 47.50 | -1.04% | 1,400 |
| Aug 13, 2025 | 48.50 | 48.50 | 47.00 | 48.00 | 48.00 | -1.03% | 693 |
| Aug 8, 2025 | 47.50 | 48.50 | 47.50 | 48.50 | 48.50 | 2.11% | 10,700 |
| Aug 7, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 1.06% | 4,205 |
| Aug 6, 2025 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | - | 500 |
| Aug 5, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 1,200 |
| Aug 4, 2025 | 47.50 | 47.50 | 46.00 | 46.00 | 46.00 | -3.16% | 1,500 |
| Aug 1, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.53% | 100 |
| Jul 31, 2025 | 47.50 | 47.50 | 47.00 | 47.25 | 47.25 | -0.53% | 1,602 |
| Jul 30, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 400 |
| Jul 29, 2025 | 47.25 | 47.50 | 47.25 | 47.50 | 47.50 | 0.53% | 1,305 |
| Jul 25, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.53% | 200 |
| Jul 24, 2025 | 47.25 | 47.25 | 47.00 | 47.00 | 47.00 | -0.53% | 1,300 |
| Jul 23, 2025 | 47.25 | 47.25 | 47.00 | 47.25 | 47.25 | - | 605 |