Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	57.000	60.000	57.000	59.500	55.923	17,209
2023-08-11	56.750	56.750	55.500	55.500	52.163	2,600
2023-08-10	56.750	56.750	55.250	55.500	52.163	4,100
2023-08-09	57.500	57.500	55.500	55.500	52.163	1,400
2023-08-08	57.250	57.250	57.000	57.000	53.573	500
2023-08-07	56.750	56.750	56.750	56.750	53.338	200
2023-08-03	56.000	56.500	56.000	56.500	53.103	1,000
2023-08-02	56.750	56.750	56.000	56.000	52.633	611
2023-07-31	56.000	56.000	55.750	55.750	52.398	900
2023-07-27	56.500	56.500	56.000	56.250	52.868	400
2023-07-26	56.000	57.000	56.000	56.000	52.633	2,601
2023-07-25	56.000	56.000	56.000	56.000	52.633	148
2023-07-24	56.750	56.750	56.750	56.750	53.338	200
2023-07-20	57.000	57.000	57.000	57.000	53.573	117
2023-07-19	57.000	57.000	56.000	56.250	52.868	606
2023-07-18	58.000	58.000	58.000	58.000	54.513	100
2023-07-17	57.500	58.000	57.500	58.000	54.513	325
2023-07-14	56.500	56.500	56.500	56.500	53.103	106
2023-07-13	57.750	57.750	57.750	57.750	54.278	100
2023-07-12	56.500	56.500	56.500	56.500	53.103	200
2023-07-11	57.500	57.500	57.000	57.000	53.573	201
2023-07-10	57.000	58.000	56.500	58.000	54.513	1,700
2023-07-07	56.500	57.750	55.750	57.500	54.043	5,500
2023-07-06	58.000	58.000	55.750	57.000	53.573	1,900
2023-07-05	58.750	58.750	56.500	56.500	53.103	1,401
2023-07-04	56.000	56.000	56.000	56.000	52.633	100
2023-07-03	55.250	55.250	55.000	55.000	51.693	3,000
2023-06-29	54.500	54.750	54.500	54.750	51.458	600
2023-06-28	54.500	54.750	54.500	54.500	51.223	2,703
2023-06-27	54.500	55.000	54.000	55.000	51.693	2,100
2023-06-26	54.500	54.750	54.500	54.500	51.223	1,701
2023-06-23	55.500	55.750	55.500	55.750	52.398	1,100
2023-06-22	57.750	57.750	55.750	55.750	52.398	3,107
2023-06-21	58.000	58.750	57.750	58.750	55.218	19,722
2023-06-20	56.000	58.000	56.000	56.500	53.103	5,608
2023-06-19	59.500	59.500	58.000	58.500	54.983	615
2023-06-16	56.000	56.500	56.000	56.500	53.103	2,000
2023-06-15	56.500	56.500	56.000	56.000	52.633	50,401
2023-06-14	56.000	56.250	56.000	56.250	52.868	450
2023-06-13	55.000	55.750	55.000	55.750	52.398	4,300
2023-06-12	55.250	55.500	55.000	55.000	51.693	4,415
2023-06-09	57.500	57.500	55.000	55.250	51.928	16,014
2023-06-08	56.250	59.000	56.250	59.000	54.137	11,200,040
2023-06-07	56.750	57.000	56.250	56.500	51.843	2,012,600
2023-06-06	56.750	56.750	56.250	56.250	51.614	2,071,700
2023-06-02	56.250	56.500	56.000	56.250	51.614	1,700
2023-06-01	57.000	57.000	56.000	56.000	51.384	1,601
2023-05-31	57.750	57.750	56.500	56.500	51.843	14,709
2023-05-30	56.000	56.250	55.750	56.000	51.384	6,520
2023-05-29	55.750	55.750	55.500	55.500	50.926	800
2023-05-26	55.750	55.750	55.500	55.750	51.155	2,300
2023-05-25	54.750	55.500	54.500	55.500	50.926	1,701
2023-05-24	54.250	55.250	54.250	55.250	50.696	1,001
2023-05-23	53.500	55.000	53.500	55.000	50.467	800
2023-05-22	54.250	54.500	52.000	54.250	49.779	7,002
2023-05-19	55.000	55.000	54.250	54.500	50.008	3,201
2023-05-18	55.000	55.000	55.000	55.000	50.467	100
2023-05-17	56.000	56.000	54.750	55.250	50.696	8,512
2023-05-16	58.000	58.000	56.000	56.000	51.384	1,700
2023-05-15	58.750	58.750	57.000	57.000	52.302	600

← NewerPage 12 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.