Birla Carbon (Thailand) PCL (BKK:BCT)
Thailand
· Delayed Price · Currency is THB 48.00
0.00 (0.00%)
Apr 29, 2026, 10:28 AM ICT
BKK:BCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 47.00 | 47.75 | 46.00 | 47.75 | 47.75 | 3.80% | 1,600 |
| Apr 24, 2026 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | -4.17% | 1,001 |
| Apr 23, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 510 |
| Apr 22, 2026 | 46.50 | 47.00 | 43.25 | 47.00 | 47.00 | 4.44% | 7,400 |
| Apr 21, 2026 | 47.50 | 48.00 | 45.00 | 45.00 | 45.00 | -4.26% | 1,300 |
| Apr 20, 2026 | 46.50 | 47.00 | 45.50 | 47.00 | 47.00 | 1.62% | 2,816 |
| Apr 17, 2026 | 45.25 | 46.50 | 45.25 | 46.25 | 46.25 | 1.65% | 800 |
| Apr 16, 2026 | 44.00 | 45.50 | 43.75 | 45.50 | 45.50 | 3.41% | 9,200 |
| Apr 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,101 |
| Apr 9, 2026 | 45.00 | 45.25 | 43.75 | 44.00 | 44.00 | -1.68% | 601 |
| Apr 8, 2026 | 45.00 | 45.00 | 43.50 | 44.75 | 44.75 | 2.87% | 1,101 |
| Apr 7, 2026 | 44.25 | 45.00 | 43.50 | 43.50 | 43.50 | 0.58% | 1,000 |
| Apr 3, 2026 | 43.25 | 44.00 | 43.25 | 43.25 | 43.25 | -1.70% | 901 |
| Apr 2, 2026 | 43.75 | 44.00 | 43.75 | 44.00 | 44.00 | 2.33% | 1,200 |
| Apr 1, 2026 | 43.25 | 43.50 | 43.00 | 43.00 | 43.00 | -0.58% | 2,800 |
| Mar 31, 2026 | 43.50 | 43.50 | 43.25 | 43.25 | 43.25 | -0.57% | 1,851 |
| Mar 30, 2026 | 43.25 | 43.50 | 43.00 | 43.50 | 43.50 | 1.16% | 518 |
| Mar 27, 2026 | 43.50 | 43.75 | 43.00 | 43.00 | 43.00 | -1.71% | 2,507 |
| Mar 26, 2026 | 44.00 | 44.00 | 43.75 | 43.75 | 43.75 | - | 3,750 |
| Mar 25, 2026 | 43.50 | 43.75 | 43.50 | 43.75 | 43.75 | 0.57% | 304 |
| Mar 24, 2026 | 43.00 | 43.50 | 42.25 | 43.50 | 43.50 | -0.57% | 2,000 |
| Mar 23, 2026 | 43.25 | 43.75 | 43.00 | 43.75 | 43.75 | - | 502 |
| Mar 20, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.57% | 100 |
| Mar 19, 2026 | 44.75 | 45.00 | 44.00 | 44.00 | 44.00 | -1.12% | 1,200 |
| Mar 18, 2026 | 43.00 | 45.00 | 43.00 | 44.50 | 44.50 | 3.49% | 603 |
| Mar 17, 2026 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -1.15% | 1,000 |
| Mar 16, 2026 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | -1.14% | 3,000 |
| Mar 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 501 |
| Mar 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 801 |
| Mar 11, 2026 | 45.75 | 45.75 | 44.00 | 44.00 | 44.00 | - | 4,206 |
| Mar 10, 2026 | 44.00 | 44.00 | 42.50 | 44.00 | 44.00 | 0.57% | 12,812 |
| Mar 9, 2026 | 46.25 | 46.25 | 42.00 | 43.75 | 43.75 | -8.85% | 15,107 |
| Mar 6, 2026 | 47.50 | 48.00 | 45.50 | 48.00 | 48.00 | 3.78% | 416 |
| Mar 5, 2026 | 45.75 | 46.25 | 45.50 | 46.25 | 46.25 | 6.32% | 1,305 |
| Mar 4, 2026 | 42.00 | 43.50 | 42.00 | 43.50 | 43.50 | -9.38% | 4,200 |
| Mar 2, 2026 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | -4.95% | 3,501 |
| Feb 25, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | 200 |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 100 |
| Feb 23, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | -1.00% | 4,200 |
| Feb 19, 2026 | 51.75 | 51.75 | 50.00 | 50.00 | 50.00 | - | 1,800 |
| Feb 18, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -2.44% | 1,300 |
| Feb 16, 2026 | 48.50 | 51.25 | 48.50 | 51.25 | 51.25 | 0.49% | 1,000 |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.49% | 700 |
| Feb 12, 2026 | 50.00 | 50.75 | 49.50 | 50.75 | 50.75 | -0.49% | 1,200 |
| Feb 11, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.45% | 501 |
| Feb 10, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 1.47% | 100 |
| Feb 9, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -1.45% | 1,300 |
| Feb 6, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | 100 |
| Feb 5, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | 606 |
| Feb 4, 2026 | 53.00 | 53.00 | 51.50 | 51.75 | 51.75 | 0.49% | 1,401 |
| Feb 3, 2026 | 55.00 | 55.00 | 51.50 | 51.50 | 51.50 | -14.17% | 1,601 |
| Jan 22, 2026 | 59.75 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 300 |
| Jan 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 895 |
| Jan 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 113 |
| Jan 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 111 |
| Jan 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5.56% | 100 |
| Jan 12, 2026 | 56.75 | 56.75 | 54.00 | 54.00 | 54.00 | 1.89% | 206 |
| Jan 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 100 |
| Jan 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 101 |
| Jan 7, 2026 | 53.00 | 53.00 | 48.75 | 52.00 | 52.00 | - | 300 |
| Jan 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 100 |
| Dec 30, 2025 | 56.50 | 56.50 | 48.25 | 51.50 | 51.50 | -5.50% | 1,000 |
| Dec 29, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 4.81% | 201 |
| Dec 26, 2025 | 52.00 | 53.50 | 51.25 | 52.00 | 52.00 | 0.97% | 600 |
| Dec 25, 2025 | 54.75 | 54.75 | 50.25 | 51.50 | 51.50 | 0.98% | 600 |
| Dec 24, 2025 | 56.00 | 56.00 | 50.25 | 51.00 | 51.00 | -7.27% | 800 |
| Dec 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | 100 |
| Dec 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 100 |
| Dec 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.48% | 104 |
| Dec 16, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.49% | 101 |
| Dec 15, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.49% | 221 |
| Dec 12, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.49% | 101 |
| Dec 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.49% | 136 |
| Dec 8, 2025 | 50.50 | 50.50 | 49.00 | 50.25 | 50.25 | 2.55% | 504 |
| 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 |