Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	58.500	58.500	58.250	58.250	53.449	301
2023-02-07	58.750	59.000	58.250	59.000	54.137	503
2023-02-06	59.000	59.000	58.500	58.750	53.908	2,400
2023-02-03	58.500	59.000	58.500	58.500	53.678	5,400
2023-02-02	59.000	59.000	59.000	59.000	54.137	1,100
2023-02-01	59.000	59.000	59.000	59.000	54.137	753
2023-01-31	59.250	59.500	58.500	58.500	53.678	2,200
2023-01-30	59.250	59.250	59.000	59.000	54.137	3,100
2023-01-27	59.500	59.500	59.500	59.500	54.596	101
2023-01-26	59.500	59.500	59.500	59.500	54.596	1,012
2023-01-25	60.000	60.000	59.500	59.750	54.825	22,718
2023-01-24	60.250	60.250	60.000	60.000	55.055	1,753
2023-01-23	60.000	60.000	60.000	60.000	55.055	500
2023-01-20	60.250	60.250	60.000	60.000	55.055	2,400
2023-01-19	58.750	60.500	58.500	60.500	55.513	19,401
2023-01-18	58.750	58.750	58.750	58.750	53.908	704
2023-01-17	58.000	58.500	58.000	58.500	53.678	2,631
2023-01-16	58.250	58.250	58.000	58.000	53.219	601
2023-01-13	59.000	59.000	57.000	58.000	53.219	18,200
2023-01-12	59.000	59.000	58.750	59.000	54.137	4,400
2023-01-11	60.000	60.000	59.000	59.000	54.137	4,745
2023-01-10	59.500	60.000	59.250	60.000	55.055	1,200
2023-01-09	59.000	60.000	59.000	60.000	55.055	6,800
2023-01-06	57.500	59.000	57.500	59.000	54.137	12,266
2023-01-05	58.500	59.000	57.500	57.500	52.761	18,900
2023-01-04	59.750	59.750	58.500	59.000	54.137	12,300
2023-01-03	59.750	59.750	59.500	59.750	54.825	5,312
2022-12-30	59.750	60.000	59.750	60.000	55.055	1,200
2022-12-29	60.000	60.000	59.750	60.000	55.055	14,300
2022-12-28	60.000	60.000	60.000	60.000	55.055	2,409
2022-12-27	60.250	60.250	60.250	60.250	55.284	101
2022-12-26	60.000	60.000	60.000	60.000	55.055	4,600
2022-12-23	60.000	60.000	60.000	60.000	55.055	1,000
2022-12-22	60.000	60.500	60.000	60.000	55.055	3,100
2022-12-21	60.500	60.500	60.000	60.000	55.055	722
2022-12-20	59.750	60.250	59.500	60.250	55.284	7,600
2022-12-19	60.000	60.000	60.000	60.000	55.055	1,500
2022-12-16	60.500	60.500	60.000	60.250	55.284	801
2022-12-15	60.000	60.250	60.000	60.000	55.055	2,600
2022-12-14	59.750	60.000	59.000	60.000	55.055	23,210
2022-12-13	59.750	60.250	59.250	60.250	55.284	5,138
2022-12-09	59.000	59.750	59.000	59.750	54.825	600
2022-12-08	59.500	59.500	59.000	59.500	54.596	2,700
2022-12-07	59.750	60.250	59.750	60.000	55.055	2,800
2022-12-06	60.250	60.250	60.000	60.250	55.284	2,132
2022-12-02	59.750	60.500	59.750	60.500	55.513	8,300
2022-12-01	60.000	60.250	60.000	60.250	55.284	16,342
2022-11-30	59.750	60.000	59.000	59.500	54.596	22,800
2022-11-29	60.000	60.000	58.750	60.000	55.055	41,100
2022-11-28	59.500	59.750	59.000	59.750	54.825	17,700
2022-11-25	58.750	59.250	58.500	59.250	54.366	5,500
2022-11-24	57.500	58.750	57.500	58.750	53.908	22,200
2022-11-23	58.500	58.500	57.000	58.000	53.219	15,000
2022-11-22	58.500	58.750	58.000	58.500	53.678	18,400
2022-11-21	59.000	59.000	58.750	58.750	53.908	2,101
2022-11-18	60.000	60.000	59.000	59.250	54.366	7,300
2022-11-17	60.250	60.250	60.250	60.250	55.284	600
2022-11-16	61.000	61.000	60.250	60.250	55.284	3,300
2022-11-15	61.750	62.000	60.500	60.500	55.513	32,900
2022-11-14	60.250	60.250	59.250	59.500	54.596	3,000

← NewerPage 14 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.