Birla Carbon (Thailand) PCL (BKK:BCT)
Thailand · Delayed Price · Currency is THB 48.00
-1.50 (-3.13%)
Aug 22, 2025, 4:39 PM ICT
BKK:BCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 618 |
| Jul 21, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.53% | 101 |
| Jul 18, 2025 | 46.25 | 47.00 | 46.25 | 47.00 | 47.00 | -3.09% | 35,501 |
| Jul 17, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Jul 16, 2025 | 47.00 | 48.50 | 47.00 | 48.50 | 48.50 | - | 2,200 |
| Jul 15, 2025 | 48.25 | 48.50 | 48.25 | 48.50 | 48.50 | 0.52% | 500 |
| Jul 14, 2025 | 47.75 | 48.50 | 47.75 | 48.25 | 48.25 | - | 901 |
| Jul 11, 2025 | 48.00 | 48.25 | 45.50 | 48.25 | 48.25 | 0.52% | 600 |
| Jul 9, 2025 | 47.00 | 48.50 | 47.00 | 48.00 | 48.00 | 2.13% | 17,000 |
| Jul 8, 2025 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 1.08% | 2,401 |
| Jul 7, 2025 | 46.00 | 46.75 | 46.00 | 46.50 | 46.50 | - | 6,200 |
| Jul 4, 2025 | 46.50 | 46.50 | 45.00 | 46.50 | 46.50 | - | 2,002 |
| Jul 3, 2025 | 45.50 | 46.50 | 45.50 | 46.50 | 46.50 | 1.64% | 6,800 |
| Jul 2, 2025 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | 2.81% | 34,900 |
| Jul 1, 2025 | 44.50 | 45.50 | 44.50 | 44.50 | 44.50 | -1.66% | 11,201 |
| Jun 30, 2025 | 44.75 | 45.50 | 44.50 | 45.25 | 45.25 | 2.26% | 19,800 |
| Jun 27, 2025 | 44.75 | 44.75 | 44.25 | 44.25 | 44.25 | 0.57% | 427 |
| Jun 26, 2025 | 44.75 | 44.75 | 44.00 | 44.00 | 44.00 | - | 1,700 |
| Jun 25, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 0.57% | 400 |
| Jun 24, 2025 | 45.00 | 45.00 | 43.75 | 43.75 | 43.75 | 0.57% | 500 |
| Jun 23, 2025 | 43.75 | 44.25 | 43.50 | 43.50 | 43.50 | -1.14% | 2,700 |
| Jun 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 200 |
| Jun 19, 2025 | 43.75 | 44.25 | 43.50 | 44.00 | 44.00 | -2.22% | 1,500 |
| Jun 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.56% | 200 |
| Jun 17, 2025 | 45.00 | 45.00 | 44.50 | 44.75 | 44.75 | 1.70% | 3,200 |
| Jun 16, 2025 | 44.00 | 44.75 | 44.00 | 44.00 | 44.00 | -0.56% | 1,800 |
| Jun 13, 2025 | 44.50 | 44.50 | 44.00 | 44.25 | 44.25 | -1.67% | 6,300 |
| Jun 12, 2025 | 45.75 | 45.75 | 45.00 | 45.00 | 45.00 | -1.64% | 3,901 |
| Jun 11, 2025 | 46.00 | 46.00 | 45.75 | 45.75 | 45.75 | -1.08% | 801 |
| Jun 10, 2025 | 46.25 | 46.50 | 45.75 | 46.25 | 46.25 | -3.14% | 8,201 |
| Jun 9, 2025 | 47.25 | 48.00 | 47.25 | 47.75 | 46.75 | 1.06% | 15,701 |