Bangkok Dec-Con PCL (BKK:BKD)
Thailand · Delayed Price · Currency is THB 1.140
-0.010 (-0.88%)
Sep 15, 2025, 12:01 PM ICT
Bangkok Dec-Con PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 54,400 |
| Jul 30, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 67,900 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 19,000 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 2,800 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | - | 2,000 |
| Jul 23, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 3.60% | 54,800 |
| Jul 22, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 6,419 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 27,738 |
| Jul 18, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 58,800 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 13,400 |
| Jul 16, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 77,901 |
| Jul 15, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 243,700 |
| Jul 14, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 98,000 |
| Jul 11, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 118,900 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 20,600 |
| Jul 8, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 8,400 |
| Jul 7, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 76,420 |
| Jul 4, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 111,000 |
| Jul 3, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 8,803 |
| Jul 2, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 10,506 |
| Jul 1, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 20,310 |