Bangkok Dec-Con PCL (BKK:BKD)
Thailand · Delayed Price · Currency is THB 1.130
+0.010 (0.89%)
Oct 29, 2026, 4:35 PM ICT
Bangkok Dec-Con PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 40,902 |
| Oct 28, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 59,900 |
| Oct 27, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 96,800 |
| Oct 26, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | 133,101 |
| Oct 22, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 1,200 |
| Oct 21, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 1,700 |
| Oct 20, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 2,010 |
| Oct 19, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.54% | 5,909 |
| Oct 15, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 7,800 |
| Oct 14, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 9,300 |
| Oct 12, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 76,606 |
| Oct 9, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 35,300 |
| Oct 8, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 14,800 |
| Oct 7, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | - | 59,000 |
| Oct 6, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | - | 24,700 |
| Oct 5, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 44,400 |
| 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 |