Skip to main content
logo
Bangkok Dec-Con PCL (BKK:BKD)
Thailand flag Thailand · Delayed Price · Currency is THB
1.150
+0.010 (0.88%)
Aug 26, 2026, 11:18 AM ICT

Bangkok Dec-Con PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20261.121.141.121.14-0.88%17,800
Aug 24, 20261.151.151.111.131.13-1.74%120,000
Aug 21, 20261.131.151.131.151.150.88%61,200
Aug 20, 20261.131.141.131.141.141.79%64,609
Aug 19, 20261.121.131.111.121.12-89,600
Aug 18, 20261.121.131.121.121.12-0.88%58,901
Aug 17, 20261.151.151.111.131.13-0.88%121,501
Aug 14, 20261.141.141.131.141.14-3,300
Aug 13, 20261.131.141.121.141.14-70,600
Aug 11, 20261.151.151.141.141.14-0.87%48,700
Aug 10, 20261.151.151.131.151.150.88%27,701
Aug 7, 20261.151.151.121.141.14-0.87%93,800
Aug 6, 20261.151.151.141.151.151.77%19,511
Aug 5, 20261.141.151.131.131.13-62,100
Aug 4, 20261.161.171.131.131.13-1.74%77,000
Aug 3, 20261.151.161.151.151.15-0.86%53,104
Jul 31, 20261.161.161.161.161.161.75%7,100
Jul 30, 20261.171.171.141.141.14-1.72%15,000
Jul 27, 20261.151.171.141.161.161.75%41,110
Jul 24, 20261.151.171.141.141.140.88%23,000
Jul 23, 20261.151.161.131.131.13-1.74%126,658
Jul 22, 20261.141.151.131.151.150.88%30,461
Jul 21, 20261.161.161.141.141.14-1.72%103,900
Jul 20, 20261.191.191.141.161.16-1.69%140,863
Jul 17, 20261.161.191.161.181.181.72%59,210
Jul 16, 20261.171.191.161.161.16-166,001
Jul 15, 20261.151.161.141.161.160.87%131,721
Jul 14, 20261.151.151.131.151.150.88%147,511
Jul 13, 20261.121.151.121.141.141.79%143,240
Jul 10, 20261.121.121.111.121.12-30,809
Jul 9, 20261.121.121.101.121.120.90%3,100
Jul 8, 20261.131.131.111.111.11-0.89%55,411
Jul 7, 20261.121.131.111.121.120.90%39,500
Jul 6, 20261.101.121.101.111.11-28,000
Jul 3, 20261.111.111.101.111.11-35,900
Jul 2, 20261.111.111.111.111.11-0.89%7,500
Jul 1, 20261.121.121.111.121.120.90%1,200
Jun 30, 20261.111.121.111.111.11-7,700
Jun 29, 20261.111.121.111.111.11-119,800
Jun 26, 20261.121.121.101.111.11-68,800
Jun 25, 20261.111.111.091.111.110.91%25,754
Jun 24, 20261.121.121.101.101.10-0.90%48,109
Jun 23, 20261.111.121.101.111.11-24,500
Jun 22, 20261.111.111.091.111.110.91%65,400
Jun 19, 20261.091.111.091.101.10-69,100
Jun 18, 20261.101.111.101.101.10-24,400
Jun 17, 20261.111.111.091.101.10-134,106
Jun 16, 20261.111.121.091.101.10-0.90%39,201
Jun 15, 20261.111.111.091.111.11-101,200
Jun 12, 20261.131.141.091.111.11-0.89%73,902