Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	54.500	54.500	54.500	54.500	51.223	300
2023-11-21	54.000	54.000	54.000	54.000	50.753	602
2023-11-20	58.500	58.500	52.000	53.750	50.519	13,500
2023-11-15	56.000	57.000	56.000	57.000	53.573	300
2023-11-13	55.000	55.000	55.000	55.000	51.693	1,000
2023-11-10	53.000	55.750	53.000	55.000	51.693	2,100
2023-11-09	60.000	60.000	56.750	56.750	53.338	1,000
2023-11-08	57.500	60.000	57.500	58.500	54.983	8,000
2023-11-07	54.250	56.000	53.000	56.000	52.633	802
2023-11-06	53.750	53.750	53.750	53.750	50.519	100
2023-11-03	56.000	56.000	53.750	53.750	50.519	200
2023-11-02	54.000	55.000	54.000	55.000	51.693	2,701
2023-11-01	52.750	53.000	50.500	52.500	49.344	20,801
2023-10-31	58.000	58.000	48.000	48.000	45.114	22,601
2023-10-30	58.750	59.000	58.500	58.750	55.218	1,300
2023-10-27	58.500	60.000	58.000	60.000	56.393	1,326
2023-10-26	60.500	60.500	60.500	60.500	56.863	103
2023-10-25	60.750	60.750	60.500	60.500	56.863	200
2023-10-24	61.000	61.000	60.000	60.000	56.393	800
2023-10-20	59.000	60.750	59.000	60.750	57.098	2,116
2023-10-18	60.500	60.500	59.000	59.000	55.453	1,200
2023-10-17	58.500	60.000	58.500	60.000	56.393	1,204
2023-10-16	59.500	59.500	58.500	58.500	54.983	11,209
2023-10-12	61.000	61.000	60.500	60.500	56.863	300
2023-10-11	59.500	59.750	59.000	59.750	56.158	902
2023-10-10	61.000	61.000	60.750	60.750	57.098	1,900
2023-10-09	60.500	61.000	60.500	60.750	57.098	1,200
2023-10-06	59.500	60.000	59.500	60.000	56.393	34,600
2023-10-05	58.250	58.250	58.250	58.250	54.748	1,200
2023-10-04	58.500	59.000	58.500	59.000	55.453	1,500
2023-10-03	59.250	60.000	58.250	60.000	56.393	7,009
2023-09-29	59.250	59.250	59.250	59.250	55.688	407
2023-09-28	58.250	59.000	58.250	59.000	55.453	712
2023-09-26	58.500	59.250	58.500	59.250	55.688	1,401
2023-09-25	60.000	60.000	58.250	58.750	55.218	5,700
2023-09-22	58.500	59.750	58.500	59.750	56.158	502
2023-09-20	59.500	60.000	59.250	60.000	56.393	3,400
2023-09-19	60.000	60.000	59.500	60.000	56.393	3,400
2023-09-18	59.500	60.000	58.250	60.000	56.393	8,701
2023-09-15	59.500	60.000	59.500	60.000	56.393	1,500
2023-09-14	59.500	60.000	59.500	60.000	56.393	201
2023-09-13	59.500	59.500	59.500	59.500	55.923	100
2023-09-12	59.500	60.000	58.250	60.000	56.393	362,468
2023-09-11	59.750	59.750	59.750	59.750	56.158	200
2023-09-08	59.750	60.000	59.750	60.000	56.393	3,100
2023-09-07	59.250	60.000	59.250	60.000	56.393	10,310
2023-09-06	59.500	59.500	59.500	59.500	55.923	200
2023-09-05	59.750	60.000	59.500	60.000	56.393	3,000
2023-09-04	59.750	60.000	59.750	60.000	56.393	2,300
2023-09-01	59.750	60.000	59.750	60.000	56.393	10,600
2023-08-31	60.000	60.250	59.500	60.250	56.628	10,501
2023-08-30	59.000	60.000	59.000	60.000	56.393	26,316
2023-08-29	59.500	59.500	59.000	59.000	55.453	606
2023-08-28	58.500	60.000	58.500	60.000	56.393	7,320
2023-08-25	57.750	59.250	57.750	59.000	55.453	1,800
2023-08-24	58.000	58.500	58.000	58.250	54.748	500
2023-08-23	57.750	59.250	57.750	58.250	54.748	2,200
2023-08-22	60.000	60.000	57.250	58.250	54.748	1,600
2023-08-21	56.500	59.500	56.500	59.500	55.923	8,500
2023-08-18	58.250	59.000	58.250	59.000	55.453	200

← NewerPage 11 of 19 · 1,102 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.