Birla Carbon (Thailand) PCL (BKK:BCT)
Thailand · Delayed Price · Currency is THB 50.25
-2.50 (-4.74%)
Oct 29, 2025, 4:35 PM ICT
BKK:BCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 49.00 | 52.00 | 49.00 | 50.25 | 50.25 | -4.74% | 1,813 |
| Oct 28, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 3.43% | 103 |
| Oct 27, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.49% | 400 |
| Oct 24, 2025 | 49.50 | 50.75 | 49.50 | 50.75 | 50.75 | -1.93% | 300 |
| Oct 22, 2025 | 50.50 | 52.00 | 50.50 | 51.75 | 51.75 | 3.50% | 1,000 |
| Oct 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 20, 2025 | 48.50 | 50.00 | 48.50 | 50.00 | 50.00 | 3.09% | 4,401 |
| Oct 17, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Oct 16, 2025 | 49.75 | 49.75 | 47.00 | 48.50 | 48.50 | - | 1,400 |
| Oct 15, 2025 | 48.75 | 49.00 | 47.25 | 48.50 | 48.50 | 1.04% | 502 |
| Oct 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.59% | 100 |
| Oct 10, 2025 | 47.75 | 47.75 | 47.00 | 47.25 | 47.25 | -2.58% | 65,080 |
| Oct 9, 2025 | 47.75 | 48.75 | 46.00 | 48.50 | 48.50 | 1.04% | 6,100 |
| Oct 8, 2025 | 47.25 | 48.00 | 47.25 | 48.00 | 48.00 | 1.05% | 17,700 |
| Oct 7, 2025 | 46.25 | 47.50 | 46.00 | 47.50 | 47.50 | 5.56% | 600 |
| Oct 6, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -4.76% | 1,102 |
| 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 |