Bangkok Dec-Con PCL (BKK:BKD)
Thailand · Delayed Price · Currency is THB 1.100
+0.020 (1.85%)
Mar 24, 2026, 4:15 PM ICT
Bangkok Dec-Con PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | - | 1.85% | 52,210 |
| Mar 23, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 77,900 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -2.73% | 67,400 |
| Mar 19, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 63,900 |
| Mar 18, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 25,900 |
| Mar 17, 2026 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 40,900 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 17,409 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.80% | 5,702 |
| Mar 12, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 35,201 |
| Mar 11, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 32,800 |
| Mar 10, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 4,602 |
| Mar 9, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 57,203 |
| Mar 6, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 93,502 |
| Mar 5, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -12.80% | 360,305 |
| Mar 4, 2026 | 1.24 | 1.25 | 1.17 | 1.25 | 1.15 | 1.63% | 619,805 |
| Mar 2, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.13 | - | 492,709 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.13 | - | 587,410 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.13 | -0.81% | 331,300 |
| Feb 25, 2026 | 1.20 | 1.36 | 1.20 | 1.24 | 1.14 | 3.33% | 1,218,601 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.10 | -0.83% | 439,705 |
| Feb 23, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.11 | 0.83% | 597,102 |
| Feb 20, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.10 | 1.69% | 978,420 |
| Feb 19, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.09 | 0.85% | 126,400 |
| Feb 18, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.08 | 3.54% | 235,688 |
| Feb 17, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.04 | 3.67% | 86,900 |
| Feb 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.00 | 0.93% | 11,203 |
| Feb 13, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 0.99 | - | 9,620 |
| Feb 12, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 0.99 | 2.86% | 143,438 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 0.97 | 0.96% | 177,511 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 0.96 | 0.97% | 5,732 |
| Feb 9, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 0.95 | 0.98% | 87,311 |
| Feb 6, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.94 | 2.00% | 37,902 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.92 | -1.96% | 78,800 |
| Feb 4, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.94 | 0.99% | 13,600 |
| Feb 3, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 0.93 | 2.02% | 24,400 |
| Feb 2, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.91 | - | 21,900 |
| Jan 30, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.91 | -1.00% | 48,400 |
| Jan 29, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.92 | -1.96% | 283,200 |
| Jan 28, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.94 | - | 60,233 |
| Jan 27, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 0.94 | -0.97% | 51,005 |
| Jan 26, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 0.95 | - | 21,900 |
| Jan 23, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 0.95 | - | 4,000 |
| Jan 22, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 0.95 | 0.98% | 20,800 |
| Jan 21, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.94 | 2.00% | 44,500 |
| Jan 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.92 | - | 41,000 |
| Jan 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.92 | - | 5,600 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.92 | 1.01% | 164,519 |
| Jan 15, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.91 | -1.98% | 168,100 |
| Jan 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.93 | 1.00% | 3,300 |
| Jan 13, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 0.92 | 2.04% | 6,600 |