Bangkok Dec-Con PCL (BKK:BKD)
Thailand · Delayed Price · Currency is THB 1.050
0.00 (0.00%)
Dec 4, 2025, 3:15 PM ICT
Bangkok Dec-Con PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 15,100 |
| Nov 17, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 25,400 |
| Nov 14, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 224,500 |
| Nov 13, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 5,600 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 23,600 |
| Nov 11, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 4,100 |
| Nov 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 7,610 |
| Nov 7, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 11,000 |
| Nov 6, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 78,900 |
| Nov 5, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 289,804 |
| Nov 4, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 117,500 |
| Nov 3, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 9,810 |
| Oct 31, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 41,900 |
| Oct 30, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.91% | 24,204 |
| Oct 29, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 35,601 |
| Oct 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 9,000 |
| Oct 27, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 73,501 |
| Oct 24, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 15,500 |
| Oct 22, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 15,000 |
| Oct 21, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 133,100 |
| Oct 20, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 7,300 |
| Oct 17, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 28,600 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 6,400 |
| Oct 15, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 29,900 |
| Oct 14, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 67,500 |
| 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 | - | 18,300 |
| 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 | - | 10,200 |
| Oct 2, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 17,000 |
| Oct 1, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 39,400 |
| Sep 30, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 71,000 |
| Sep 29, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 141,700 |
| Sep 26, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 38,200 |
| 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% | 1,200 |