Skip to main content
Bangkok Dec-Con PCL (BKK:BKD)
Thailand flag Thailand · Delayed Price · Currency is THB
1.060
0.00 (0.00%)
Mar 9, 2026, 3:56 PM ICT

Bangkok Dec-Con PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.051.061.051.05--0.94%55,201
Mar 6, 20261.091.101.051.061.06-2.75%93,502
Mar 5, 20261.081.101.081.091.09-12.80%360,305
Mar 4, 20261.241.251.171.251.151.63%619,805
Mar 2, 20261.221.241.201.231.13-492,709
Feb 27, 20261.241.241.201.231.13-587,410
Feb 26, 20261.271.271.231.231.13-0.81%331,300
Feb 25, 20261.201.361.201.241.143.33%1,218,601
Feb 24, 20261.211.211.201.201.10-0.83%439,705
Feb 23, 20261.211.231.201.211.110.83%597,102
Feb 20, 20261.201.231.181.201.101.69%978,420
Feb 19, 20261.171.201.171.181.090.85%126,400
Feb 18, 20261.141.191.141.171.083.54%235,688
Feb 17, 20261.091.131.091.131.043.67%86,900
Feb 16, 20261.091.091.091.091.000.93%11,203
Feb 13, 20261.071.081.071.080.99-9,620
Feb 12, 20261.061.081.051.080.992.86%143,438
Feb 11, 20261.051.051.041.050.970.96%177,511
Feb 10, 20261.041.041.031.040.960.97%5,732
Feb 9, 20261.021.051.011.030.950.98%87,311
Feb 6, 20261.011.021.001.020.942.00%37,902
Feb 5, 20261.021.021.001.000.92-1.96%78,800
Feb 4, 20261.001.021.001.020.940.99%13,600
Feb 3, 20260.991.020.991.010.932.02%24,400
Feb 2, 20260.991.000.980.990.91-21,900
Jan 30, 20260.991.000.990.990.91-1.00%48,400
Jan 29, 20261.011.010.991.000.92-1.96%283,200
Jan 28, 20261.021.031.021.020.94-60,233
Jan 27, 20261.041.041.011.020.94-0.97%51,005
Jan 26, 20261.041.041.021.030.95-21,900
Jan 23, 20261.041.041.021.030.95-4,000
Jan 22, 20261.011.041.011.030.950.98%20,800
Jan 21, 20261.001.021.001.020.942.00%44,500
Jan 20, 20261.011.011.001.000.92-41,000
Jan 19, 20261.001.011.001.000.92-5,600
Jan 16, 20260.991.000.981.000.921.01%164,519
Jan 15, 20261.011.020.990.990.91-1.98%168,100
Jan 14, 20261.011.011.011.010.931.00%3,300
Jan 13, 20260.981.010.981.000.922.04%6,600
Jan 12, 20261.001.030.980.980.90-5.77%584,500
Jan 9, 20261.051.051.041.040.96-1,707
Jan 8, 20261.051.051.041.040.96-35,001
Jan 7, 20261.041.061.041.040.96-0.95%79,700
Jan 6, 20261.051.051.041.050.97-39,500
Jan 5, 20261.051.051.041.050.97-23,900
Dec 30, 20251.041.051.041.050.97-23,600
Dec 29, 20251.061.061.051.050.97-11,100
Dec 26, 20251.051.061.041.050.97-26,700
Dec 25, 20251.061.061.051.050.97-0.94%101,574
Dec 24, 20251.061.061.051.060.98-10,300
Dec 23, 20251.061.061.051.060.98-79,500
Dec 22, 20251.051.061.051.060.98-28,200
Dec 19, 20251.061.061.041.060.98-0.93%207,805
Dec 18, 20251.071.091.071.070.980.94%175,600
Dec 17, 20251.051.061.051.060.98-30,700
Dec 16, 20251.061.061.051.060.98-31,300
Dec 15, 20251.071.071.051.060.98-34,900
Dec 12, 20251.061.071.051.060.980.95%67,000
Dec 11, 20251.061.061.051.050.97-41,300
Dec 9, 20251.041.051.041.050.97-35,100
Dec 8, 20251.051.051.051.050.97-21,910
Dec 4, 20251.041.061.041.050.97-25,600
Dec 3, 20251.051.051.051.050.97-42,601
Dec 2, 20251.061.061.051.050.97-21,200
Dec 1, 20251.041.051.041.050.97-26,200
Nov 28, 20251.051.061.051.050.97-35,800
Nov 27, 20251.041.051.041.050.97-15,700
Nov 26, 20251.051.051.021.050.970.96%130,700
Nov 25, 20251.041.041.041.040.96-14,301
Nov 24, 20251.051.051.041.040.96-0.95%40,400
Nov 21, 20251.031.051.021.050.970.96%180,000
Nov 20, 20251.051.061.041.040.96-75,700
Nov 19, 20251.051.051.041.040.96-401
Nov 18, 20251.051.051.031.040.96-15,100
Nov 17, 20251.041.051.041.040.96-25,400
Nov 14, 20251.031.041.021.040.961.96%224,500
Nov 13, 20251.021.031.021.020.94-5,600
Nov 12, 20251.031.031.011.020.940.99%23,600
Nov 11, 20251.011.031.011.010.93-4,100
Nov 10, 20251.001.011.001.010.93-7,610
Nov 7, 20251.001.011.001.010.931.00%11,000
Nov 6, 20251.001.000.991.000.921.01%78,900
Nov 5, 20251.011.010.990.990.91-1.00%289,804
Nov 4, 20251.061.061.001.000.92-4.76%117,500
Nov 3, 20251.051.051.041.050.97-0.94%9,810
Oct 31, 20251.061.061.051.060.98-41,900
Oct 30, 20251.051.061.051.060.982.91%24,204
Oct 29, 20251.041.051.031.030.95-2.83%35,601
Oct 28, 20251.061.061.061.060.98-9,000
Oct 27, 20251.061.061.041.060.98-0.93%73,501
Oct 24, 20251.071.071.061.070.98-15,500
Oct 22, 20251.071.071.061.070.98-15,000
Oct 21, 20251.091.091.061.070.98-1.83%133,100
Oct 20, 20251.121.121.081.091.000.93%7,300
Oct 17, 20251.091.091.081.080.99-0.92%28,600
Oct 16, 20251.101.101.091.091.00-6,400
Oct 15, 20251.101.121.091.091.00-0.91%29,900
Oct 14, 20251.121.131.101.101.01-3.51%67,500
Oct 10, 20251.151.151.141.141.05-4,800
Oct 9, 20251.141.151.141.141.05-18,300