Birla Carbon (Thailand) PCL (BKK:BCT)
Thailand · Delayed Price · Currency is THB 48.00
-2.50 (-4.95%)
Mar 2, 2026, 4:28 PM ICT
BKK:BCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | 200 |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 100 |
| Feb 23, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | -1.00% | 4,200 |
| Feb 19, 2026 | 51.75 | 51.75 | 50.00 | 50.00 | 50.00 | - | 1,800 |
| Feb 18, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -2.44% | 1,300 |
| Feb 16, 2026 | 48.50 | 51.25 | 48.50 | 51.25 | 51.25 | 0.49% | 1,000 |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.49% | 700 |
| Feb 12, 2026 | 50.00 | 50.75 | 49.50 | 50.75 | 50.75 | -0.49% | 1,200 |
| Feb 11, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.45% | 501 |
| Feb 10, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 1.47% | 100 |
| Feb 9, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -1.45% | 1,300 |
| Feb 6, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | 100 |
| Feb 5, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | 606 |
| Feb 4, 2026 | 53.00 | 53.00 | 51.50 | 51.75 | 51.75 | 0.49% | 1,401 |
| Feb 3, 2026 | 55.00 | 55.00 | 51.50 | 51.50 | 51.50 | -14.17% | 1,601 |
| Jan 22, 2026 | 59.75 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 300 |
| Jan 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 895 |
| Jan 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 113 |
| Jan 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 111 |
| Jan 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5.56% | 100 |
| Jan 12, 2026 | 56.75 | 56.75 | 54.00 | 54.00 | 54.00 | 1.89% | 206 |
| Jan 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 100 |
| Jan 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 101 |
| Jan 7, 2026 | 53.00 | 53.00 | 48.75 | 52.00 | 52.00 | - | 300 |
| Jan 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 100 |
| Dec 30, 2025 | 56.50 | 56.50 | 48.25 | 51.50 | 51.50 | -5.50% | 1,000 |
| Dec 29, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 4.81% | 201 |
| Dec 26, 2025 | 52.00 | 53.50 | 51.25 | 52.00 | 52.00 | 0.97% | 600 |
| Dec 25, 2025 | 54.75 | 54.75 | 50.25 | 51.50 | 51.50 | 0.98% | 600 |
| Dec 24, 2025 | 56.00 | 56.00 | 50.25 | 51.00 | 51.00 | -7.27% | 800 |
| Dec 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | 100 |
| Dec 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 100 |
| Dec 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.48% | 104 |
| Dec 16, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.49% | 101 |
| Dec 15, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.49% | 221 |
| Dec 12, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.49% | 101 |
| Dec 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.49% | 136 |
| Dec 8, 2025 | 50.50 | 50.50 | 49.00 | 50.25 | 50.25 | 2.55% | 504 |
| Dec 4, 2025 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | -7.55% | 200 |
| Dec 2, 2025 | 49.00 | 53.50 | 49.00 | 53.00 | 53.00 | - | 600 |
| Dec 1, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 1.92% | 230 |
| Nov 27, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.48% | 400 |
| Nov 26, 2025 | 48.25 | 51.75 | 48.00 | 51.75 | 51.75 | -0.48% | 1,300 |
| Nov 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 100 |
| Nov 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 200 |
| Nov 21, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 1.49% | 200 |
| Nov 20, 2025 | 50.50 | 50.50 | 50.00 | 50.25 | 50.25 | 0.50% | 39,400 |
| Nov 19, 2025 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - | 11,800 |
| Nov 18, 2025 | 48.25 | 50.00 | 47.75 | 50.00 | 50.00 | -0.50% | 1,401 |
| Nov 17, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 1.52% | 110 |