Birla Carbon (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	58.250	58.250	57.000	58.000	54.513	9,500
2024-02-22	58.000	58.750	57.750	57.750	54.278	3,900
2024-02-21	58.250	58.250	57.500	58.250	54.748	1,600
2024-02-20	58.750	59.000	57.750	58.250	54.748	5,575
2024-02-19	59.250	59.250	57.750	58.000	54.513	600
2024-02-16	59.000	59.000	58.000	59.000	55.453	500
2024-02-15	58.750	59.000	58.750	59.000	55.453	600
2024-02-14	59.000	59.000	58.000	58.750	55.218	901
2024-02-13	58.750	59.250	58.750	59.250	55.688	302
2024-02-12	59.250	59.250	59.250	59.250	55.688	700
2024-02-09	59.250	59.250	58.500	59.250	55.688	500
2024-02-08	59.250	59.250	59.250	59.250	55.688	119
2024-02-07	59.250	59.250	58.250	59.000	55.453	1,303
2024-02-06	59.250	59.250	59.250	59.250	55.688	400
2024-02-05	59.250	59.250	59.000	59.000	55.453	207
2024-02-02	59.250	59.250	58.500	58.500	54.983	510
2024-02-01	59.250	59.250	59.250	59.250	55.688	101
2024-01-31	59.250	59.250	59.250	59.250	55.688	100
2024-01-30	59.250	59.500	59.250	59.250	55.688	500
2024-01-29	58.750	59.250	57.500	59.250	55.688	7,100
2024-01-26	59.000	59.500	59.000	59.250	55.688	3,500
2024-01-25	59.250	59.500	58.500	59.500	55.923	6,401
2024-01-24	59.250	59.500	59.000	59.500	55.923	11,401
2024-01-23	59.000	59.500	58.750	59.500	55.923	1,100
2024-01-22	58.000	59.250	58.000	59.250	55.688	6,101
2024-01-19	59.000	59.500	58.000	59.250	55.688	1,200
2024-01-18	59.000	59.250	59.000	59.000	55.453	300
2024-01-17	59.250	59.250	57.500	57.500	54.043	1,710
2024-01-16	59.500	59.500	58.000	58.000	54.513	3,800
2024-01-15	59.250	59.500	59.250	59.500	55.923	300
2024-01-12	59.750	59.750	57.500	59.500	55.923	9,501
2024-01-11	59.750	59.750	59.000	59.500	55.923	1,500
2024-01-10	59.750	60.000	59.000	59.750	56.158	12,200
2024-01-09	60.000	60.750	59.750	59.750	56.158	10,570
2024-01-08	59.000	59.750	59.000	59.750	56.158	801
2024-01-05	58.750	60.000	57.250	59.000	55.453	13,189
2024-01-04	57.000	58.750	57.000	58.750	55.218	212
2024-01-03	55.750	57.000	55.750	57.000	53.573	311
2024-01-02	55.500	58.000	55.500	57.000	53.573	400
2023-12-28	56.000	56.000	54.750	56.000	52.633	1,000
2023-12-27	55.000	55.500	55.000	55.500	52.163	2,108
2023-12-26	55.000	55.000	55.000	55.000	51.693	916
2023-12-25	54.500	55.750	54.500	55.750	52.398	802
2023-12-21	55.000	55.000	55.000	55.000	51.693	200
2023-12-20	54.250	55.000	54.250	55.000	51.693	200
2023-12-19	54.250	54.250	54.250	54.250	50.988	306
2023-12-18	54.250	55.000	54.250	55.000	51.693	700
2023-12-14	54.000	55.250	54.000	55.250	51.928	202
2023-12-13	55.000	55.000	55.000	55.000	51.693	105
2023-12-08	55.000	55.000	55.000	55.000	51.693	300
2023-12-07	55.000	57.000	55.000	55.000	51.693	10,303
2023-12-06	55.000	55.000	55.000	55.000	51.693	500
2023-12-04	54.750	54.750	54.750	54.750	51.458	600
2023-12-01	54.500	56.000	54.500	54.750	51.458	17,145
2023-11-30	54.000	54.500	53.750	54.500	51.223	2,355
2023-11-29	54.000	55.000	54.000	54.500	51.223	2,008
2023-11-28	55.750	56.000	55.500	55.500	52.163	5,500
2023-11-27	56.000	56.000	55.750	55.750	52.398	200
2023-11-23	53.750	53.750	53.750	53.750	50.519	100
2023-11-22	54.500	54.500	54.500	54.500	51.223	300

← NewerPage 10 of 19 · 1,097 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.