Birla Carbon (Thailand) PCL (BKK:BCT)
Thailand
· Delayed Price · Currency is THB 49.00
-4.00 (-7.55%)
At close: Dec 4, 2025
BKK:BCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | -7.55% | 200 |
| Dec 2, 2025 | 49.00 | 53.50 | 49.00 | 53.00 | 53.00 | - | 600 |
| Dec 1, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 1.92% | 230 |
| Nov 27, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.48% | 400 |
| Nov 26, 2025 | 48.25 | 51.75 | 48.00 | 51.75 | 51.75 | -0.48% | 1,300 |
| Nov 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 100 |
| Nov 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 200 |
| Nov 21, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 1.49% | 200 |
| Nov 20, 2025 | 50.50 | 50.50 | 50.00 | 50.25 | 50.25 | 0.50% | 39,400 |
| Nov 19, 2025 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - | 11,800 |
| Nov 18, 2025 | 48.25 | 50.00 | 47.75 | 50.00 | 50.00 | -0.50% | 1,401 |
| Nov 17, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 1.52% | 110 |
| Nov 14, 2025 | 50.00 | 50.00 | 47.00 | 49.50 | 49.50 | 0.51% | 3,000 |
| Nov 13, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.51% | 100 |
| Nov 12, 2025 | 47.75 | 49.00 | 47.75 | 49.00 | 49.00 | 2.62% | 17,519 |
| Nov 11, 2025 | 47.75 | 47.75 | 47.25 | 47.75 | 47.75 | 0.53% | 2,000 |
| Nov 10, 2025 | 47.75 | 47.75 | 47.50 | 47.50 | 47.50 | -0.52% | 901 |
| Nov 7, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.52% | 200 |
| Nov 6, 2025 | 49.00 | 49.00 | 47.75 | 48.00 | 48.00 | -3.03% | 2,100 |
| Nov 5, 2025 | 50.00 | 52.00 | 49.50 | 49.50 | 49.50 | -8.33% | 800 |
| Nov 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 6.93% | 100 |
| Nov 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 125 |
| Oct 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | 324 |
| Oct 30, 2025 | 49.00 | 49.75 | 49.00 | 49.75 | 49.75 | -1.00% | 700 |
| Oct 29, 2025 | 49.00 | 52.00 | 49.00 | 50.25 | 50.25 | -4.74% | 1,813 |
| Oct 28, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 3.43% | 103 |
| Oct 27, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.49% | 300 |
| Oct 24, 2025 | 49.50 | 50.75 | 49.50 | 50.75 | 50.75 | -1.93% | 300 |
| Oct 22, 2025 | 50.50 | 52.00 | 50.50 | 51.75 | 51.75 | 3.50% | 920 |
| Oct 20, 2025 | 48.50 | 50.00 | 48.50 | 50.00 | 50.00 | 3.09% | 4,201 |
| Oct 16, 2025 | 49.75 | 49.75 | 47.00 | 48.50 | 48.50 | - | 1,400 |
| Oct 15, 2025 | 48.75 | 49.00 | 47.25 | 48.50 | 48.50 | 1.04% | 502 |
| Oct 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.59% | 100 |
| Oct 10, 2025 | 47.75 | 47.75 | 47.00 | 47.25 | 47.25 | -2.58% | 55,480 |
| Oct 9, 2025 | 47.75 | 48.75 | 46.00 | 48.50 | 48.50 | 1.04% | 5,700 |
| Oct 8, 2025 | 47.25 | 48.00 | 47.25 | 48.00 | 48.00 | 1.05% | 16,000 |
| Oct 7, 2025 | 46.25 | 47.50 | 46.00 | 47.50 | 47.50 | 5.56% | 600 |
| Oct 6, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -4.76% | 1,102 |
| Oct 3, 2025 | 46.25 | 47.25 | 46.00 | 47.25 | 47.25 | -1.56% | 501 |
| Oct 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.52% | 100 |
| Oct 1, 2025 | 47.50 | 47.75 | 47.50 | 47.75 | 47.75 | - | 300 |
| Sep 30, 2025 | 48.00 | 48.00 | 45.50 | 47.75 | 47.75 | -0.52% | 900 |
| Sep 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 100 |
| Sep 26, 2025 | 46.50 | 48.00 | 46.00 | 48.00 | 48.00 | - | 1,500 |
| Sep 25, 2025 | 46.50 | 48.00 | 46.50 | 48.00 | 48.00 | 0.52% | 200 |
| Sep 22, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 300 |
| Sep 18, 2025 | 47.50 | 47.75 | 47.50 | 47.75 | 47.75 | 3.24% | 301 |
| Sep 17, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -2.63% | 201 |
| Sep 16, 2025 | 47.75 | 47.75 | 47.50 | 47.50 | 47.50 | -0.52% | 300 |
| Sep 15, 2025 | 48.00 | 48.00 | 47.75 | 47.75 | 47.75 | - | 400 |
| Sep 12, 2025 | 47.75 | 48.00 | 47.75 | 47.75 | 47.75 | -0.52% | 1,002 |
| Sep 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.52% | 100 |
| Sep 9, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.53% | 100 |
| Sep 8, 2025 | 48.00 | 48.00 | 47.00 | 47.50 | 47.50 | - | 600 |
| Sep 5, 2025 | 48.00 | 48.00 | 46.75 | 47.50 | 47.50 | -0.52% | 300 |
| Sep 3, 2025 | 48.00 | 48.00 | 46.75 | 47.75 | 47.75 | - | 402 |
| Sep 2, 2025 | 47.00 | 47.75 | 46.75 | 47.75 | 47.75 | - | 1,300 |
| Sep 1, 2025 | 47.75 | 48.00 | 46.75 | 47.75 | 47.75 | 0.53% | 2,702 |
| Aug 29, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | - | 2,256 |
| Aug 28, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.53% | 100 |
| Aug 27, 2025 | 48.00 | 48.00 | 46.00 | 47.25 | 47.25 | -0.53% | 1,100 |
| Aug 26, 2025 | 47.75 | 47.75 | 46.75 | 47.50 | 47.50 | - | 1,207 |
| Aug 25, 2025 | 48.00 | 48.00 | 46.75 | 47.50 | 47.50 | -1.04% | 300 |
| Aug 22, 2025 | 48.00 | 48.00 | 46.50 | 48.00 | 48.00 | - | 502 |
| Aug 21, 2025 | 47.75 | 48.00 | 47.75 | 48.00 | 48.00 | 3.23% | 211 |
| Aug 20, 2025 | 46.00 | 47.75 | 46.00 | 46.50 | 46.50 | -2.11% | 4,100 |
| Aug 19, 2025 | 47.25 | 47.50 | 47.25 | 47.50 | 47.50 | 0.53% | 2,500 |
| Aug 18, 2025 | 47.50 | 47.50 | 46.75 | 47.25 | 47.25 | -0.53% | 600 |
| Aug 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 400 |
| Aug 14, 2025 | 47.75 | 47.75 | 47.00 | 47.50 | 47.50 | -1.04% | 1,400 |
| Aug 13, 2025 | 48.50 | 48.50 | 47.00 | 48.00 | 48.00 | -1.03% | 693 |
| Aug 8, 2025 | 47.50 | 48.50 | 47.50 | 48.50 | 48.50 | 2.11% | 10,700 |
| Aug 7, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 1.06% | 4,205 |
| Aug 6, 2025 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | - | 500 |
| Aug 5, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 1,200 |
| Aug 4, 2025 | 47.50 | 47.50 | 46.00 | 46.00 | 46.00 | -3.16% | 1,500 |
| Aug 1, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.53% | 100 |
| Jul 31, 2025 | 47.50 | 47.50 | 47.00 | 47.25 | 47.25 | -0.53% | 1,602 |
| Jul 30, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 400 |
| Jul 29, 2025 | 47.25 | 47.50 | 47.25 | 47.50 | 47.50 | 0.53% | 1,305 |
| Jul 25, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.53% | 200 |
| Jul 24, 2025 | 47.25 | 47.25 | 47.00 | 47.00 | 47.00 | -0.53% | 1,300 |
| Jul 23, 2025 | 47.25 | 47.25 | 47.00 | 47.25 | 47.25 | - | 605 |
| Jul 22, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 618 |
| Jul 21, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.53% | 101 |
| Jul 18, 2025 | 46.25 | 47.00 | 46.25 | 47.00 | 47.00 | -3.09% | 35,501 |
| Jul 16, 2025 | 47.00 | 48.50 | 47.00 | 48.50 | 48.50 | - | 2,200 |
| Jul 15, 2025 | 48.25 | 48.50 | 48.25 | 48.50 | 48.50 | 0.52% | 500 |
| Jul 14, 2025 | 47.75 | 48.50 | 47.75 | 48.25 | 48.25 | - | 901 |
| Jul 11, 2025 | 48.00 | 48.25 | 45.50 | 48.25 | 48.25 | 0.52% | 600 |
| Jul 9, 2025 | 47.00 | 48.50 | 47.00 | 48.00 | 48.00 | 2.13% | 17,000 |
| Jul 8, 2025 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 1.08% | 2,401 |
| Jul 7, 2025 | 46.00 | 46.75 | 46.00 | 46.50 | 46.50 | - | 6,200 |
| Jul 4, 2025 | 46.50 | 46.50 | 45.00 | 46.50 | 46.50 | - | 2,002 |
| Jul 3, 2025 | 45.50 | 46.50 | 45.50 | 46.50 | 46.50 | 1.64% | 6,800 |
| Jul 2, 2025 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | 2.81% | 34,900 |
| Jul 1, 2025 | 44.50 | 45.50 | 44.50 | 44.50 | 44.50 | -1.66% | 11,201 |
| Jun 30, 2025 | 44.75 | 45.50 | 44.50 | 45.25 | 45.25 | 2.26% | 19,800 |
| Jun 27, 2025 | 44.75 | 44.75 | 44.25 | 44.25 | 44.25 | 0.57% | 427 |
| Jun 26, 2025 | 44.75 | 44.75 | 44.00 | 44.00 | 44.00 | - | 1,700 |