Birla Carbon (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 52.500 | 57.000 | 52.500 | 57.000 | 57.000 | 312 |
| 2026-10-15 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 2,500 |
| 2026-10-14 | 59.000 | 60.000 | 57.000 | 57.000 | 57.000 | 5,201 |
| 2026-10-12 | 57.000 | 59.250 | 57.000 | 59.250 | 59.250 | 2,100 |
| 2026-10-09 | 58.750 | 59.750 | 58.750 | 59.750 | 59.750 | 1,900 |
| 2026-10-06 | 58.000 | 59.500 | 58.000 | 59.000 | 59.000 | 3,500 |
| 2026-10-05 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 101 |
| 2026-10-02 | 57.750 | 58.500 | 57.750 | 58.500 | 58.500 | 700 |
| 2026-10-01 | 51.000 | 56.000 | 50.750 | 56.000 | 56.000 | 1,408 |
| 2026-09-30 | 54.250 | 56.000 | 52.000 | 53.250 | 53.250 | 1,000 |
| 2026-09-29 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 0 |
| 2026-09-28 | 53.500 | 58.000 | 53.500 | 57.750 | 57.750 | 1,300 |
| 2026-09-25 | 57.500 | 58.500 | 57.500 | 58.500 | 58.500 | 1,400 |
| 2026-09-24 | 56.500 | 57.750 | 56.500 | 57.500 | 57.500 | 4,900 |
| 2026-09-23 | 56.500 | 57.250 | 53.250 | 57.000 | 57.000 | 1,800 |
| 2026-09-22 | 54.750 | 56.750 | 54.750 | 56.750 | 56.750 | 4,200 |
| 2026-09-21 | 54.750 | 55.000 | 54.750 | 55.000 | 55.000 | 200 |
| 2026-09-18 | 52.000 | 54.750 | 51.250 | 54.750 | 54.750 | 1,302 |
| 2026-09-16 | 54.500 | 55.000 | 53.250 | 55.000 | 55.000 | 1,701 |
| 2026-09-15 | 54.250 | 55.000 | 54.250 | 54.750 | 54.750 | 800 |
| 2026-09-14 | 53.750 | 55.000 | 51.750 | 54.500 | 54.500 | 3,506 |
| 2026-09-11 | 54.250 | 54.500 | 54.250 | 54.500 | 54.500 | 200 |
| 2026-09-10 | 53.250 | 54.250 | 53.250 | 54.250 | 54.250 | 2,900 |
| 2026-09-09 | 52.750 | 53.500 | 52.750 | 53.500 | 53.500 | 6,500 |
| 2026-09-08 | 51.000 | 53.000 | 51.000 | 53.000 | 53.000 | 5,500 |
| 2026-09-07 | 51.250 | 53.000 | 51.250 | 53.000 | 53.000 | 2,200 |
| 2026-09-04 | 52.000 | 54.000 | 52.000 | 52.750 | 52.750 | 6,480 |
| 2026-09-03 | 49.000 | 53.750 | 49.000 | 52.000 | 52.000 | 6,401 |
| 2026-09-02 | 51.750 | 53.000 | 51.750 | 53.000 | 53.000 | 1,502 |
| 2026-09-01 | 49.250 | 53.250 | 45.000 | 52.000 | 52.000 | 4,000 |
| 2026-08-31 | 49.250 | 50.000 | 49.250 | 50.000 | 50.000 | 800 |
| 2026-08-26 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 1,010 |
| 2026-08-25 | 49.250 | 49.750 | 49.000 | 49.750 | 49.750 | 40,001 |
| 2026-08-21 | 49.250 | 50.000 | 49.250 | 50.000 | 50.000 | 1,600 |
| 2026-08-20 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 501 |
| 2026-08-19 | 49.250 | 49.750 | 49.000 | 49.750 | 49.750 | 1,000 |
| 2026-08-18 | 49.250 | 49.750 | 49.250 | 49.750 | 49.750 | 401 |
| 2026-08-17 | 49.250 | 50.000 | 48.750 | 50.000 | 50.000 | 4,405 |
| 2026-08-14 | 49.250 | 50.000 | 49.250 | 50.000 | 50.000 | 2,701 |
| 2026-08-11 | 49.500 | 49.750 | 49.500 | 49.750 | 49.750 | 316 |
| 2026-08-10 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 100 |
| 2026-08-07 | 49.250 | 49.250 | 49.250 | 49.250 | 49.250 | 100 |
| 2026-08-06 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 100 |
| 2026-08-04 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 200 |
| 2026-08-03 | 49.750 | 50.000 | 49.250 | 50.000 | 50.000 | 400 |
| 2026-07-30 | 49.250 | 49.750 | 49.000 | 49.750 | 49.750 | 2,100 |
| 2026-07-27 | 49.250 | 49.750 | 49.250 | 49.750 | 49.750 | 500 |
| 2026-07-24 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 1,101 |
| 2026-07-23 | 49.500 | 50.000 | 49.500 | 50.000 | 50.000 | 1,209 |
| 2026-07-22 | 49.500 | 50.000 | 49.500 | 50.000 | 50.000 | 700 |
| 2026-07-20 | 49.750 | 50.000 | 49.750 | 50.000 | 50.000 | 360 |
| 2026-07-17 | 49.750 | 50.000 | 49.750 | 50.000 | 50.000 | 201 |
| 2026-07-16 | 49.750 | 50.000 | 49.750 | 50.000 | 50.000 | 700 |
| 2026-07-15 | 49.750 | 50.000 | 49.250 | 50.000 | 50.000 | 1,906 |
| 2026-07-14 | 49.250 | 50.000 | 48.500 | 50.000 | 50.000 | 1,000 |
| 2026-07-13 | 49.250 | 50.000 | 49.250 | 50.000 | 50.000 | 500 |
| 2026-07-09 | 49.250 | 50.000 | 49.250 | 50.000 | 50.000 | 805 |
| 2026-07-08 | 49.750 | 50.000 | 49.750 | 50.000 | 50.000 | 805 |
| 2026-07-07 | 50.000 | 50.000 | 49.500 | 50.000 | 50.000 | 700 |
| 2026-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 200 |
Page 1 of 19 · 1,101 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 1.0000 THB |
| 2025-06-10 | 1.0000 THB |
| 2024-06-12 | 1.4000 THB |
| 2023-06-09 | 1.4000 THB |
| 2022-06-09 | 1.6500 THB |
| 2021-06-07 | 0.8000 THB |
| 2020-06-11 | 1.2000 THB |
| 2019-06-07 | 1.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.