Bangkok Dec-Con PCL (BKK:BKD)
Thailand · Delayed Price · Currency is THB 1.020
+0.010 (0.99%)
Feb 4, 2026, 4:38 PM ICT
Bangkok Dec-Con PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 30,700 |
| Dec 16, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 31,300 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 34,900 |
| Dec 12, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 67,000 |
| Dec 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 41,300 |
| Dec 9, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 35,100 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 21,910 |
| Dec 4, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 25,600 |
| Dec 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 42,601 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 21,200 |
| Dec 1, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 26,200 |
| Nov 28, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 35,800 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 15,700 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 130,700 |
| Nov 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 14,301 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 40,400 |
| Nov 21, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 180,000 |
| Nov 20, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 75,700 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 401 |