Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	60.250	60.250	59.250	59.500	54.596	3,000
2022-11-11	58.750	60.500	58.750	60.250	55.284	10,110
2022-11-10	58.000	58.750	58.000	58.500	53.678	1,900
2022-11-09	58.750	58.750	58.000	58.500	53.678	10,916
2022-11-08	59.250	59.500	59.000	59.000	54.137	1,305
2022-11-07	60.000	60.500	59.000	59.500	54.596	6,700
2022-11-04	60.000	60.000	60.000	60.000	55.055	2,922
2022-11-03	60.000	60.000	58.750	59.750	54.825	1,800
2022-11-02	59.750	59.750	59.500	59.500	54.596	900
2022-11-01	59.000	59.500	58.500	59.500	54.596	14,500
2022-10-31	60.500	60.500	58.000	58.500	53.678	6,900
2022-10-28	59.750	60.500	59.500	60.000	55.055	1,827
2022-10-27	61.250	61.500	59.500	60.000	55.055	9,500
2022-10-26	57.000	62.000	57.000	61.250	56.202	53,798
2022-10-25	57.250	57.500	57.000	57.500	52.761	6,600
2022-10-21	57.250	57.500	57.250	57.500	52.761	2,101
2022-10-20	57.500	57.500	57.000	57.500	52.761	3,500
2022-10-19	58.000	58.000	57.250	57.500	52.761	4,817
2022-10-18	57.500	58.000	57.500	57.750	52.990	3,201
2022-10-17	57.000	57.500	57.000	57.500	52.761	2,711
2022-10-12	58.250	58.250	57.000	57.500	52.761	6,319
2022-10-11	58.500	58.750	58.250	58.500	53.678	2,119
2022-10-10	59.000	59.000	58.500	58.500	53.678	800
2022-10-07	58.750	59.000	58.000	59.000	54.137	37,100
2022-10-06	59.000	59.000	57.500	58.750	53.908	29,700
2022-10-05	59.500	59.500	58.750	59.250	54.366	8,510
2022-10-04	57.750	59.500	57.750	59.500	54.596	8,001
2022-10-03	60.000	60.500	56.750	57.500	52.761	31,819
2022-09-30	60.750	61.750	59.000	60.250	55.284	53,670
2022-09-29	57.250	60.250	57.250	60.250	55.284	62,037
2022-09-28	56.250	57.500	56.250	57.250	52.531	20,330
2022-09-27	56.250	57.000	56.000	56.750	52.072	8,016
2022-09-26	56.250	57.000	56.000	56.500	51.843	12,500
2022-09-23	56.750	56.750	56.250	56.750	52.072	10,800
2022-09-22	56.000	56.750	56.000	56.750	52.072	7,920
2022-09-21	56.250	56.500	56.000	56.500	51.843	7,763
2022-09-20	55.000	56.750	55.000	56.250	51.614	10,200
2022-09-19	54.250	55.750	54.250	55.500	50.926	25,200
2022-09-16	53.000	54.750	52.750	54.000	49.549	19,900
2022-09-15	54.500	55.000	52.750	53.250	48.861	52,200
2022-09-14	55.250	55.500	54.750	55.000	50.467	47,387
2022-09-13	57.000	57.250	56.000	56.500	51.843	27,100
2022-09-12	58.000	58.000	57.000	57.250	52.531	17,101
2022-09-09	57.750	58.500	57.750	57.750	52.990	10,501
2022-09-08	57.750	58.250	57.750	57.750	52.990	4,000
2022-09-07	58.250	58.250	57.500	57.750	52.990	13,354
2022-09-06	57.750	58.250	57.500	58.250	53.449	6,522
2022-09-05	58.250	59.000	57.750	57.750	52.990	4,000
2022-09-02	58.000	59.000	58.000	58.250	53.449	15,300
2022-09-01	59.750	60.000	59.000	59.000	54.137	4,519
2022-08-31	59.500	61.000	59.000	59.500	54.596	23,590
2022-08-30	57.500	59.500	57.500	59.500	54.596	13,613
2022-08-29	58.000	58.000	56.500	57.500	52.761	30,506
2022-08-26	58.750	59.250	58.500	58.500	53.678	9,410
2022-08-25	60.000	60.750	58.000	58.500	53.678	38,406
2022-08-24	61.000	62.000	59.750	60.000	55.055	26,302
2022-08-23	60.250	62.500	59.500	60.750	55.743	117,462
2022-08-22	59.250	61.250	58.250	59.500	54.596	64,125
2022-08-19	60.000	60.250	56.750	57.750	52.990	123,032
2022-08-18	55.500	68.500	55.500	59.000	54.137	638,534

← NewerPage 15 of 19 · 1,098 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.