Bangkok Dec-Con PCL (BKK:BKD)
Thailand · Delayed Price · Currency is THB 1.120
-0.030 (-2.61%)
Aug 6, 2025, 4:16 PM ICT
Bangkok Dec-Con PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | 0.96% | 49,600 |
| Jun 27, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 19,200 |
| Jun 26, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 29,820 |
| Jun 25, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 79,001 |
| Jun 24, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 243,402 |
| Jun 23, 2025 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -0.94% | 42,200 |
| Jun 20, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 21,000 |
| Jun 19, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 75,100 |
| Jun 18, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 178,400 |
| Jun 17, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 192,600 |
| Jun 16, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 53,000 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 61,400 |
| Jun 12, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.10% | 250,000 |
| Jun 11, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 24,800 |
| Jun 10, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 59,902 |
| Jun 9, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 31,800 |
| Jun 6, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 113,100 |
| Jun 5, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 271,900 |
| Jun 4, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 430,902 |
| May 30, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 142,000 |
| May 29, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 30,904 |
| May 28, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 124,500 |
| May 27, 2025 | 1.23 | 1.25 | 1.19 | 1.24 | 1.24 | 0.81% | 341,900 |
| May 26, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 187,301 |
| May 23, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 135,808 |