Bangkok Dec-Con PCL (BKK:BKD)
Thailand · Delayed Price · Currency is THB 1.230
0.00 (0.00%)
Mar 2, 2026, 4:35 PM ICT
Bangkok Dec-Con PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | - | - | 495,609 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 587,410 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 331,300 |
| Feb 25, 2026 | 1.20 | 1.36 | 1.20 | 1.24 | 1.24 | 3.33% | 1,218,601 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 439,705 |
| Feb 23, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 597,102 |
| Feb 20, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 978,420 |
| Feb 19, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 126,400 |
| Feb 18, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 3.54% | 235,688 |
| Feb 17, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 86,900 |
| Feb 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 11,203 |
| Feb 13, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 9,620 |
| Feb 12, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 143,438 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 177,511 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 5,732 |
| Feb 9, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 87,311 |
| Feb 6, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 37,902 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 78,800 |
| Feb 4, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 13,600 |
| Feb 3, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 24,400 |
| Feb 2, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 21,900 |
| Jan 30, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 48,400 |
| Jan 29, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 283,200 |
| Jan 28, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 60,233 |
| Jan 27, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 51,005 |
| Jan 26, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 21,900 |
| Jan 23, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 4,000 |
| Jan 22, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 20,800 |
| Jan 21, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 44,500 |
| Jan 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 41,000 |
| Jan 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 5,600 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 164,519 |
| Jan 15, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 168,100 |
| Jan 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 3,300 |
| Jan 13, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 6,600 |
| Jan 12, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -5.77% | 584,500 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 1,707 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 35,001 |
| Jan 7, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 79,700 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 39,500 |
| Jan 5, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 23,900 |
| Dec 30, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 23,600 |
| Dec 29, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 11,100 |
| Dec 26, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 26,700 |
| Dec 25, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 101,574 |
| Dec 24, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 10,300 |
| Dec 23, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 79,500 |
| Dec 22, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 28,200 |
| Dec 19, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 207,805 |
| Dec 18, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 175,600 |