Bangkok Dec-Con PCL (BKK:BKD)
Thailand · Delayed Price · Currency is THB 1.150
+0.030 (2.68%)
Oct 5, 2026, 4:39 PM ICT
Bangkok Dec-Con PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 65,100 |
| Oct 1, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 38,200 |
| Sep 30, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 250,013 |
| Sep 29, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 85,030 |
| Sep 28, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 124,800 |
| Sep 25, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 65,745 |
| Sep 24, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 100,103 |
| Sep 23, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 331,500 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 258,300 |
| Sep 21, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | 114,990 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 421,002 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.15 | 1.18 | 1.18 | -5.60% | 1,095,839 |
| Sep 16, 2026 | 1.14 | 1.37 | 1.13 | 1.25 | 1.25 | 10.62% | 8,186,276 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 52,521 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 15,608 |
| Sep 11, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 19,205 |
| Sep 10, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 66,803 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 65,900 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 15,000 |
| Sep 7, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 194,503 |
| Sep 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 5,710 |
| Sep 3, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 139,322 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 22,521 |
| Sep 1, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 104,700 |
| Aug 31, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 15,610 |
| Aug 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 15,800 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 48,710 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 17,900 |
| Aug 25, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 19,500 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 120,000 |
| Aug 21, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 61,200 |
| Aug 20, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 64,609 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 89,600 |
| Aug 18, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 58,901 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 121,501 |
| Aug 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 3,300 |
| Aug 13, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 70,600 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 48,700 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 27,701 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 93,800 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 19,511 |
| Aug 5, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 62,100 |
| Aug 4, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 77,000 |
| Aug 3, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 53,104 |
| Jul 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 7,100 |
| Jul 30, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 15,000 |
| Jul 27, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 41,110 |
| Jul 24, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | 0.88% | 23,000 |
| Jul 23, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 126,658 |
| Jul 22, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 30,461 |