Bangkok Dec-Con PCL (BKK:BKD)
Thailand · Delayed Price · Currency is THB 1.090
-0.010 (-0.91%)
Oct 15, 2025, 4:35 PM ICT
Bangkok Dec-Con PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 71,900 |
| Oct 10, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 4,800 |
| Oct 9, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 27,300 |
| Oct 8, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 18,400 |
| Oct 7, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 12,300 |
| Oct 6, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 10,674 |
| Oct 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10,700 |
| Oct 2, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 19,000 |
| Oct 1, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 41,700 |
| Sep 30, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 73,100 |
| Sep 29, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 142,600 |
| Sep 26, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 38,700 |
| Sep 25, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 32,500 |
| Sep 24, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 1,300 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 23,300 |
| Sep 22, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 16,000 |
| Sep 19, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | - | 26,800 |
| Sep 18, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 34,400 |
| Sep 17, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 54,001 |
| Sep 16, 2025 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 2.65% | 150,085 |
| Sep 15, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 33,400 |
| Sep 12, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 123,200 |
| Sep 11, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 35,500 |
| Sep 10, 2025 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 76,300 |
| Sep 9, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 97,400 |
| Sep 8, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 90,310 |
| Sep 5, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 4,100 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 39,540 |
| Sep 3, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 91,900 |
| Sep 2, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 4,200 |
| Sep 1, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 31,200 |
| Aug 29, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 21,500 |
| Aug 28, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 17,000 |
| Aug 27, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 115,400 |
| Aug 26, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 10,945 |
| Aug 25, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 9,950 |
| Aug 22, 2025 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 136,552 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 2,850 |
| Aug 20, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | 7,210 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 111,600 |
| Aug 18, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 33,600 |
| Aug 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 32,100 |
| Aug 14, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -3.45% | 205,000 |
| Aug 13, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 21,900 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 52,200 |
| Aug 7, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 16,701 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 43,900 |
| Aug 5, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 123,305 |
| Aug 4, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 30,915 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 10,901 |