Birla Carbon (Thailand) PCL (BKK:BCT)
Thailand · Delayed Price · Currency is THB 57.00
+0.25 (0.44%)
Sep 23, 2026, 2:21 PM ICT
BKK:BCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 56.50 | 57.25 | 53.25 | 57.00 | 57.00 | 0.44% | 1,801 |
| Sep 22, 2026 | 54.75 | 56.75 | 54.75 | 56.75 | 56.75 | 3.18% | 4,200 |
| Sep 21, 2026 | 54.75 | 55.00 | 54.75 | 55.00 | 55.00 | 0.46% | 200 |
| Sep 18, 2026 | 52.00 | 54.75 | 51.25 | 54.75 | 54.75 | -0.45% | 1,302 |
| Sep 16, 2026 | 54.50 | 55.00 | 53.25 | 55.00 | 55.00 | 0.46% | 1,701 |
| Sep 15, 2026 | 54.25 | 55.00 | 54.25 | 54.75 | 54.75 | 0.46% | 800 |
| Sep 14, 2026 | 53.75 | 55.00 | 51.75 | 54.50 | 54.50 | - | 3,506 |
| Sep 11, 2026 | 54.25 | 54.50 | 54.25 | 54.50 | 54.50 | 0.46% | 200 |
| Sep 10, 2026 | 53.25 | 54.25 | 53.25 | 54.25 | 54.25 | 1.40% | 2,900 |
| Sep 9, 2026 | 52.75 | 53.50 | 52.75 | 53.50 | 53.50 | 0.94% | 6,500 |
| Sep 8, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 5,500 |
| Sep 7, 2026 | 51.25 | 53.00 | 51.25 | 53.00 | 53.00 | 0.47% | 2,200 |
| Sep 4, 2026 | 52.00 | 54.00 | 52.00 | 52.75 | 52.75 | 1.44% | 6,480 |
| Sep 3, 2026 | 49.00 | 53.75 | 49.00 | 52.00 | 52.00 | -1.89% | 6,401 |
| Sep 2, 2026 | 51.75 | 53.00 | 51.75 | 53.00 | 53.00 | 1.92% | 1,502 |
| Sep 1, 2026 | 49.25 | 53.25 | 45.00 | 52.00 | 52.00 | 4.00% | 4,000 |
| Aug 31, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | 0.50% | 800 |
| Aug 26, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 1,010 |
| Aug 25, 2026 | 49.25 | 49.75 | 49.00 | 49.75 | 49.75 | -0.50% | 40,001 |
| Aug 21, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | 0.50% | 1,600 |
| Aug 20, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 501 |
| Aug 19, 2026 | 49.25 | 49.75 | 49.00 | 49.75 | 49.75 | - | 1,000 |
| Aug 18, 2026 | 49.25 | 49.75 | 49.25 | 49.75 | 49.75 | -0.50% | 401 |
| Aug 17, 2026 | 49.25 | 50.00 | 48.75 | 50.00 | 50.00 | - | 4,405 |
| Aug 14, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | 0.50% | 2,701 |
| Aug 11, 2026 | 49.50 | 49.75 | 49.50 | 49.75 | 49.75 | 0.51% | 316 |
| Aug 10, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.51% | 100 |
| Aug 7, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.01% | 100 |
| Aug 6, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 100 |
| Aug 4, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.50% | 200 |
| Aug 3, 2026 | 49.75 | 50.00 | 49.25 | 50.00 | 50.00 | 0.50% | 400 |
| Jul 30, 2026 | 49.25 | 49.75 | 49.00 | 49.75 | 49.75 | - | 2,100 |
| Jul 27, 2026 | 49.25 | 49.75 | 49.25 | 49.75 | 49.75 | - | 500 |
| Jul 24, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.50% | 1,101 |
| Jul 23, 2026 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | - | 1,209 |
| Jul 22, 2026 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | - | 700 |
| Jul 20, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 360 |
| Jul 17, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 201 |
| Jul 16, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 700 |
| Jul 15, 2026 | 49.75 | 50.00 | 49.25 | 50.00 | 50.00 | - | 1,906 |
| Jul 14, 2026 | 49.25 | 50.00 | 48.50 | 50.00 | 50.00 | - | 1,000 |
| Jul 13, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | - | 500 |
| Jul 9, 2026 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | - | 805 |
| Jul 8, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 805 |
| Jul 7, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | - | 700 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | 200 |
| Jul 3, 2026 | 50.00 | 50.00 | 49.75 | 49.75 | 49.75 | -0.50% | 700 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 202 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 202 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 203 |