Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	55.250	55.250	54.250	55.250	50.696	16,801
2022-08-16	53.750	57.500	53.750	54.500	50.008	127,102
2022-08-15	52.000	52.250	51.500	52.250	47.943	11,801
2022-08-11	52.000	52.000	51.500	51.750	47.485	2,500
2022-08-10	52.250	52.250	51.500	52.000	47.714	4,096
2022-08-09	52.250	52.250	52.000	52.250	47.943	5,350
2022-08-08	52.000	52.250	51.750	52.250	47.943	3,800
2022-08-05	52.000	52.250	51.750	52.000	47.714	2,600
2022-08-04	52.000	52.000	51.750	52.000	47.714	4,200
2022-08-03	51.750	52.000	51.750	52.000	47.714	2,101
2022-08-02	51.500	51.750	51.250	51.750	47.485	1,652
2022-08-01	52.250	52.250	51.500	52.000	47.714	8,103
2022-07-27	52.000	52.500	52.000	52.000	47.714	3,500
2022-07-26	52.250	52.500	51.500	52.250	47.943	1,600
2022-07-25	52.500	52.500	51.500	52.250	47.943	2,601
2022-07-22	52.250	52.500	52.000	52.250	47.943	2,500
2022-07-21	52.250	52.250	52.000	52.250	47.943	2,900
2022-07-20	52.250	52.500	51.500	52.250	47.943	7,201
2022-07-19	51.750	52.250	51.250	52.250	47.943	4,900
2022-07-18	51.750	53.000	51.500	52.250	47.943	4,400
2022-07-15	52.750	52.750	51.750	52.000	47.714	1,100
2022-07-14	53.250	53.750	52.000	52.000	47.714	3,400
2022-07-12	52.750	53.250	52.250	53.000	48.632	1,279
2022-07-11	53.250	53.750	52.500	53.250	48.861	5,102
2022-07-08	53.750	54.000	53.250	53.750	49.320	1,522
2022-07-07	53.000	54.000	53.000	53.750	49.320	3,203
2022-07-06	53.000	53.250	52.000	53.000	48.632	7,311
2022-07-05	56.000	57.000	53.250	53.500	49.090	15,438
2022-07-04	52.750	55.500	52.250	55.500	50.926	85,935
2022-07-01	51.500	52.000	51.250	52.000	47.714	62,400
2022-06-30	51.250	51.500	51.250	51.500	47.255	37,100
2022-06-29	51.000	51.750	50.750	51.250	47.026	35,601
2022-06-28	50.750	51.250	50.500	51.250	47.026	38,300
2022-06-27	50.750	51.000	49.250	51.000	46.796	7,126
2022-06-24	51.500	51.500	50.500	51.000	46.796	4,300
2022-06-23	47.500	52.000	47.500	51.000	46.796	123,104
2022-06-22	49.250	49.250	47.500	47.750	43.814	20,500
2022-06-21	50.000	50.000	48.000	49.000	44.961	11,600
2022-06-20	49.750	50.000	49.750	49.750	45.649	2,800
2022-06-17	49.500	50.000	48.750	50.000	45.879	2,200
2022-06-16	50.250	50.250	49.750	50.000	45.879	1,721
2022-06-15	49.500	50.000	49.500	50.000	45.879	6,701
2022-06-14	49.250	49.500	48.000	49.500	45.420	14,200
2022-06-13	50.250	50.250	49.500	49.750	45.649	6,900
2022-06-10	50.750	51.750	50.250	50.750	46.567	6,310
2022-06-09	49.750	50.750	49.750	50.250	46.108	21,702
2022-06-08	52.500	53.000	52.500	52.500	46.659	67,757
2022-06-07	53.250	53.500	52.500	52.500	46.659	28,807
2022-06-06	53.500	53.500	53.000	53.250	47.325	23,010
2022-06-02	53.250	53.500	53.000	53.250	47.325	18,710
2022-06-01	53.000	53.750	53.000	53.500	47.548	30,921
2022-05-31	53.250	53.500	52.000	53.250	47.325	43,002
2022-05-30	52.000	53.500	51.750	53.500	47.548	122,926
2022-05-27	50.250	50.500	49.750	50.000	44.437	6,200
2022-05-26	50.250	50.500	49.750	50.500	44.881	47,631
2022-05-25	49.500	50.500	49.500	50.500	44.881	26,650
2022-05-24	49.250	49.750	49.000	49.750	44.215	26,100
2022-05-23	49.000	49.250	48.750	49.250	43.770	7,500
2022-05-20	48.750	49.250	48.750	49.250	43.770	19,000
2022-05-19	49.000	49.000	48.750	49.000	43.548	5,400

← NewerPage 16 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.