Skip to main content
logo
Bangkok Dec-Con PCL (BKK:BKD)
Thailand flag Thailand · Delayed Price · Currency is THB
1.050
-0.020 (-1.87%)
Apr 30, 2026, 4:36 PM ICT

Bangkok Dec-Con PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20261.081.081.051.051.05-1.87%59,800
Apr 29, 20261.061.071.061.071.070.94%2,900
Apr 28, 20261.081.081.051.061.06-1.85%31,900
Apr 27, 20261.091.091.051.081.080.93%7,300
Apr 24, 20261.071.071.051.071.070.94%11,314
Apr 23, 20261.071.071.041.061.06-38,008
Apr 22, 20261.071.081.061.061.06-9,900
Apr 21, 20261.081.081.061.061.06-12,000
Apr 20, 20261.051.081.051.061.06-1.85%4,600
Apr 17, 20261.081.081.081.081.08-1,416
Apr 16, 20261.081.091.081.081.080.93%60,600
Apr 10, 20261.071.081.061.071.07-13,909
Apr 9, 20261.081.081.071.071.07-11,400
Apr 8, 20261.081.081.071.071.07-43,401
Apr 7, 20261.061.081.061.071.070.94%86,000
Apr 3, 20261.081.081.061.061.06-4,500
Apr 2, 20261.071.081.061.061.06-64,900
Apr 1, 20261.081.091.061.061.06-0.93%58,400
Mar 31, 20261.061.081.061.071.070.94%3,000
Mar 30, 20261.081.091.061.061.06-1.85%2,839
Mar 27, 20261.091.091.051.081.080.93%111,900
Mar 26, 20261.101.101.071.071.07-1.83%345,200
Mar 25, 20261.101.101.081.091.09-0.91%99,900
Mar 24, 20261.101.101.051.101.101.85%209,510
Mar 23, 20261.091.091.061.081.080.93%77,900
Mar 20, 20261.091.091.061.071.07-2.73%67,400
Mar 19, 20261.081.101.051.101.101.85%63,900
Mar 18, 20261.111.111.071.081.08-0.92%25,900
Mar 17, 20261.091.101.051.091.090.93%40,900
Mar 16, 20261.091.091.081.081.08-0.92%17,409
Mar 13, 20261.101.101.091.091.09-1.80%5,702
Mar 12, 20261.101.121.091.111.111.83%35,201
Mar 11, 20261.101.101.081.091.09-32,800
Mar 10, 20261.061.091.061.091.092.83%4,602
Mar 9, 20261.051.061.051.061.06-57,203
Mar 6, 20261.091.101.051.061.06-2.75%93,502
Mar 5, 20261.081.101.081.091.09-12.80%360,305
Mar 4, 20261.241.251.171.251.151.63%619,805
Mar 2, 20261.221.241.201.231.13-492,709
Feb 27, 20261.241.241.201.231.13-587,410
Feb 26, 20261.271.271.231.231.13-0.81%331,300
Feb 25, 20261.201.361.201.241.143.33%1,218,601
Feb 24, 20261.211.211.201.201.10-0.83%439,705
Feb 23, 20261.211.231.201.211.110.83%597,102
Feb 20, 20261.201.231.181.201.101.69%978,420
Feb 19, 20261.171.201.171.181.090.85%126,400
Feb 18, 20261.141.191.141.171.083.54%235,688
Feb 17, 20261.091.131.091.131.043.67%86,900
Feb 16, 20261.091.091.091.091.000.93%11,203
Feb 13, 20261.071.081.071.080.99-9,620