Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	58.000	58.000	58.000	58.000	53.219	200
2023-05-11	59.000	59.000	59.000	59.000	54.137	900
2023-05-10	57.750	58.250	57.750	58.250	53.449	1,701
2023-05-09	57.000	57.000	56.750	56.750	52.072	4,700
2023-05-08	56.000	57.000	56.000	57.000	52.302	500
2023-05-03	55.750	56.000	55.750	56.000	51.384	1,900
2023-05-02	57.000	57.250	57.000	57.000	52.302	1,581
2023-04-28	56.750	57.750	56.750	57.750	52.990	417
2023-04-27	56.500	56.500	56.500	56.500	51.843	902
2023-04-26	58.250	58.250	58.250	58.250	53.449	200
2023-04-25	57.250	57.250	57.000	57.000	52.302	5,100
2023-04-24	58.250	58.250	57.000	57.500	52.761	5,400
2023-04-21	59.750	59.750	59.750	59.750	54.825	101
2023-04-20	59.000	59.000	59.000	59.000	54.137	403
2023-04-19	60.000	60.000	60.000	60.000	55.055	200
2023-04-18	60.000	60.000	59.500	60.000	55.055	7,202
2023-04-17	58.250	59.500	58.250	59.500	54.596	21,312
2023-04-12	59.750	59.750	58.500	58.750	53.908	2,102
2023-04-11	58.500	58.500	58.250	58.250	53.449	200
2023-04-10	58.000	58.000	57.750	58.000	53.219	1,900
2023-04-07	57.500	58.000	57.500	58.000	53.219	2,187
2023-04-05	59.000	59.000	59.000	59.000	54.137	100
2023-04-04	59.500	59.500	58.000	58.000	53.219	900
2023-04-03	58.250	59.500	58.250	59.500	54.596	602
2023-03-31	59.500	60.000	59.500	60.000	55.055	7,102
2023-03-30	59.500	59.750	59.500	59.750	54.825	8,200
2023-03-29	59.000	59.000	59.000	59.000	54.137	8,200
2023-03-28	58.250	59.000	58.250	59.000	54.137	1,404
2023-03-27	59.250	59.250	58.500	58.500	53.678	1,301
2023-03-24	58.500	59.250	58.500	59.250	54.366	10,600
2023-03-23	57.250	58.500	57.250	58.500	53.678	8,800
2023-03-22	57.500	57.750	57.250	57.750	52.990	9,100
2023-03-21	57.500	58.000	57.500	58.000	53.219	3,500
2023-03-20	57.250	57.500	57.000	57.500	52.761	13,504
2023-03-17	56.250	57.250	56.250	57.250	52.531	4,600
2023-03-16	56.250	56.500	55.500	56.500	51.843	15,200
2023-03-15	54.750	56.000	54.750	56.000	51.384	8,500
2023-03-14	55.000	55.000	55.000	55.000	50.467	29,900
2023-03-13	55.000	55.250	55.000	55.000	50.467	34,900
2023-03-10	55.000	55.000	55.000	55.000	50.467	15,100
2023-03-09	54.500	55.000	54.500	55.000	50.467	9,902
2023-03-08	54.000	54.750	54.000	54.500	50.008	2,400
2023-03-07	54.750	54.750	54.000	54.500	50.008	5,900
2023-03-03	55.000	55.000	54.750	54.750	50.237	1,201
2023-03-02	56.250	56.250	54.750	55.000	50.467	2,108
2023-03-01	56.250	56.750	56.000	56.750	52.072	3,100
2023-02-28	55.750	56.750	55.750	56.750	52.072	68,000
2023-02-27	56.000	56.250	55.750	56.250	51.614	28,390
2023-02-24	56.250	56.250	56.000	56.000	51.384	6,240
2023-02-23	56.000	56.750	54.250	56.750	52.072	34,006
2023-02-22	56.000	56.500	55.750	56.500	51.843	17,401
2023-02-21	56.000	56.250	55.000	56.250	51.614	18,109
2023-02-20	55.000	55.750	55.000	55.750	51.155	12,702
2023-02-17	53.750	55.000	53.500	55.000	50.467	13,728
2023-02-16	53.500	54.250	53.250	54.250	49.779	3,909
2023-02-15	52.500	53.500	52.500	53.500	49.090	14,034
2023-02-14	57.000	57.000	53.000	53.500	49.090	69,895
2023-02-13	58.750	59.000	58.750	58.750	53.908	300
2023-02-10	58.500	58.750	58.500	58.750	53.908	301
2023-02-09	58.750	58.750	58.000	58.000	53.219	1,450

← NewerPage 13 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.