Birla Carbon (Thailand) PCL (BKK:BCT)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202549.0052.0049.0050.2550.25-4.74%1,813
Oct 28, 202552.7552.7552.7552.7552.753.43%103
Oct 27, 202550.5051.0050.5051.0051.000.49%400
Oct 24, 202549.5050.7549.5050.7550.75-1.93%300
Oct 22, 202550.5052.0050.5051.7551.753.50%1,000
Oct 21, 202550.0050.0050.0050.0050.00--
Oct 20, 202548.5050.0048.5050.0050.003.09%4,401
Oct 17, 202548.5048.5048.5048.5048.50--
Oct 16, 202549.7549.7547.0048.5048.50-1,400
Oct 15, 202548.7549.0047.2548.5048.501.04%502
Oct 14, 202548.0048.0048.0048.0048.001.59%100
Oct 10, 202547.7547.7547.0047.2547.25-2.58%65,080
Oct 9, 202547.7548.7546.0048.5048.501.04%6,100
Oct 8, 202547.2548.0047.2548.0048.001.05%17,700
Oct 7, 202546.2547.5046.0047.5047.505.56%600
Oct 6, 202548.0048.0045.0045.0045.00-4.76%1,102
Oct 3, 202546.2547.2546.0047.2547.25-1.56%601
Oct 2, 202548.0048.0048.0048.0048.000.52%100
Oct 1, 202547.5047.7547.5047.7547.75-300
Sep 30, 202548.0048.0045.5047.7547.75-0.52%900
Sep 29, 202548.0048.0048.0048.0048.00-200
Sep 26, 202546.5048.0046.0048.0048.00-1,500
Sep 25, 202546.5048.0046.5048.0048.000.52%200
Sep 24, 202547.7547.7547.7547.7547.75--
Sep 23, 202547.7547.7547.7547.7547.75--
Sep 22, 202547.7547.7547.7547.7547.75-400
Sep 19, 202547.7547.7547.7547.7547.75--
Sep 18, 202547.5047.7547.5047.7547.753.24%301
Sep 17, 202546.2546.2546.2546.2546.25-2.63%201
Sep 16, 202547.7547.7547.5047.5047.50-0.52%300
Sep 15, 202548.0048.0047.7547.7547.75-400
Sep 12, 202547.7548.0047.7547.7547.75-0.52%1,002
Sep 11, 202548.0048.0048.0048.0048.00--
Sep 10, 202548.0048.0048.0048.0048.000.52%200
Sep 9, 202547.7547.7547.7547.7547.750.53%100
Sep 8, 202548.0048.0047.0047.5047.50-600
Sep 5, 202548.0048.0046.7547.5047.50-0.52%300
Sep 4, 202547.7547.7547.7547.7547.75--
Sep 3, 202548.0048.0046.7547.7547.75-602
Sep 2, 202547.0047.7546.7547.7547.75-1,300
Sep 1, 202547.7548.0046.7547.7547.750.53%4,902
Aug 29, 202548.0048.0047.5047.5047.50-2,438
Aug 28, 202547.5047.5047.5047.5047.500.53%100
Aug 27, 202548.0048.0046.0047.2547.25-0.53%1,100
Aug 26, 202547.7547.7546.7547.5047.50-1,607
Aug 25, 202548.0048.0046.7547.5047.50-1.04%300
Aug 22, 202548.0048.0046.5048.0048.00-502
Aug 21, 202547.7548.0047.7548.0048.003.23%211
Aug 20, 202546.0047.7546.0046.5046.50-2.11%4,100
Aug 19, 202547.2547.5047.2547.5047.500.53%2,500