Birla Carbon (Thailand) PCL (BKK:BCT)
Thailand · Delayed Price · Currency is THB 50.00
0.00 (0.00%)
May 20, 2026, 2:37 PM ICT
BKK:BCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 5,605 |
| May 19, 2026 | 49.50 | 50.00 | 48.00 | 50.00 | 50.00 | -0.99% | 6,509 |
| May 18, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.51% | 505 |
| May 15, 2026 | 48.50 | 50.00 | 48.50 | 49.75 | 49.75 | 2.58% | 1,134 |
| May 14, 2026 | 47.75 | 48.50 | 47.75 | 48.50 | 48.50 | 1.57% | 12,801 |
| May 13, 2026 | 47.00 | 48.00 | 46.50 | 47.75 | 47.75 | 6.11% | 2,901 |
| May 12, 2026 | 44.50 | 47.00 | 44.50 | 45.00 | 45.00 | -3.23% | 1,100 |
| May 11, 2026 | 45.50 | 47.25 | 44.00 | 46.50 | 46.50 | 1.09% | 1,801 |
| May 8, 2026 | 46.00 | 46.00 | 45.25 | 46.00 | 46.00 | 1.10% | 600 |
| May 7, 2026 | 43.00 | 45.75 | 43.00 | 45.50 | 45.50 | 5.81% | 4,301 |
| May 6, 2026 | 42.50 | 43.00 | 41.75 | 43.00 | 43.00 | 2.99% | 4,734 |
| May 5, 2026 | 46.25 | 46.25 | 41.75 | 41.75 | 41.75 | -13.02% | 25,304 |
| Apr 30, 2026 | 46.25 | 48.00 | 46.25 | 48.00 | 48.00 | - | 600 |
| Apr 29, 2026 | 48.00 | 48.00 | 46.25 | 48.00 | 48.00 | - | 1,801 |
| Apr 28, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 0.52% | 500 |
| Apr 27, 2026 | 47.00 | 47.75 | 46.00 | 47.75 | 47.75 | 3.80% | 1,600 |
| Apr 24, 2026 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | -4.17% | 1,001 |
| Apr 23, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 510 |
| Apr 22, 2026 | 46.50 | 47.00 | 43.25 | 47.00 | 47.00 | 4.44% | 7,400 |
| Apr 21, 2026 | 47.50 | 48.00 | 45.00 | 45.00 | 45.00 | -4.26% | 1,300 |
| Apr 20, 2026 | 46.50 | 47.00 | 45.50 | 47.00 | 47.00 | 1.62% | 2,816 |
| Apr 17, 2026 | 45.25 | 46.50 | 45.25 | 46.25 | 46.25 | 1.65% | 800 |
| Apr 16, 2026 | 44.00 | 45.50 | 43.75 | 45.50 | 45.50 | 3.41% | 9,200 |
| Apr 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,101 |
| Apr 9, 2026 | 45.00 | 45.25 | 43.75 | 44.00 | 44.00 | -1.68% | 601 |
| Apr 8, 2026 | 45.00 | 45.00 | 43.50 | 44.75 | 44.75 | 2.87% | 1,101 |
| Apr 7, 2026 | 44.25 | 45.00 | 43.50 | 43.50 | 43.50 | 0.58% | 1,000 |
| Apr 3, 2026 | 43.25 | 44.00 | 43.25 | 43.25 | 43.25 | -1.70% | 901 |
| Apr 2, 2026 | 43.75 | 44.00 | 43.75 | 44.00 | 44.00 | 2.33% | 1,200 |
| Apr 1, 2026 | 43.25 | 43.50 | 43.00 | 43.00 | 43.00 | -0.58% | 2,800 |
| Mar 31, 2026 | 43.50 | 43.50 | 43.25 | 43.25 | 43.25 | -0.57% | 1,851 |
| Mar 30, 2026 | 43.25 | 43.50 | 43.00 | 43.50 | 43.50 | 1.16% | 518 |
| Mar 27, 2026 | 43.50 | 43.75 | 43.00 | 43.00 | 43.00 | -1.71% | 2,507 |
| Mar 26, 2026 | 44.00 | 44.00 | 43.75 | 43.75 | 43.75 | - | 3,750 |
| Mar 25, 2026 | 43.50 | 43.75 | 43.50 | 43.75 | 43.75 | 0.57% | 304 |
| Mar 24, 2026 | 43.00 | 43.50 | 42.25 | 43.50 | 43.50 | -0.57% | 2,000 |
| Mar 23, 2026 | 43.25 | 43.75 | 43.00 | 43.75 | 43.75 | - | 502 |
| Mar 20, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.57% | 100 |
| Mar 19, 2026 | 44.75 | 45.00 | 44.00 | 44.00 | 44.00 | -1.12% | 1,200 |
| Mar 18, 2026 | 43.00 | 45.00 | 43.00 | 44.50 | 44.50 | 3.49% | 603 |
| Mar 17, 2026 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -1.15% | 1,000 |
| Mar 16, 2026 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | -1.14% | 3,000 |
| Mar 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 501 |
| Mar 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 801 |
| Mar 11, 2026 | 45.75 | 45.75 | 44.00 | 44.00 | 44.00 | - | 4,206 |
| Mar 10, 2026 | 44.00 | 44.00 | 42.50 | 44.00 | 44.00 | 0.57% | 12,812 |
| Mar 9, 2026 | 46.25 | 46.25 | 42.00 | 43.75 | 43.75 | -8.85% | 15,107 |
| Mar 6, 2026 | 47.50 | 48.00 | 45.50 | 48.00 | 48.00 | 3.78% | 416 |
| Mar 5, 2026 | 45.75 | 46.25 | 45.50 | 46.25 | 46.25 | 6.32% | 1,305 |
| Mar 4, 2026 | 42.00 | 43.50 | 42.00 | 43.50 | 43.50 | -9.38% | 4,200 |