Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	48.750	49.000	48.500	49.000	43.548	5,300
2022-05-17	48.500	49.250	48.500	49.000	43.548	7,200
2022-05-13	49.000	49.250	48.250	48.750	43.326	18,300
2022-05-12	49.500	49.500	48.250	49.000	43.548	10,900
2022-05-11	49.250	49.500	49.000	49.500	43.993	1,700
2022-05-10	49.000	49.500	49.000	49.250	43.770	4,900
2022-05-09	49.250	49.750	49.000	49.250	43.770	2,500
2022-05-06	49.250	49.750	48.750	49.250	43.770	10,400
2022-05-05	49.750	50.250	49.250	49.500	43.993	5,300
2022-05-03	50.000	50.000	49.500	49.750	44.215	1,100
2022-04-29	50.500	50.500	49.500	50.000	44.437	11,000
2022-04-28	49.750	50.000	49.750	50.000	44.437	2,200
2022-04-27	49.000	49.750	49.000	49.750	44.215	8,400
2022-04-26	49.750	50.000	49.250	50.000	44.437	900
2022-04-25	49.750	50.000	49.500	50.000	44.437	2,900
2022-04-22	50.000	50.250	50.000	50.000	44.437	700
2022-04-21	50.250	50.750	50.000	50.500	44.881	3,800
2022-04-20	50.250	50.250	48.500	50.000	44.437	217,000
2022-04-19	50.000	50.000	49.500	50.000	44.437	1,600
2022-04-18	50.250	50.250	49.500	50.000	44.437	7,000
2022-04-12	50.250	50.250	49.750	50.000	44.437	2,800
2022-04-11	50.250	50.250	49.750	50.250	44.659	4,600
2022-04-08	48.750	50.500	48.500	49.750	44.215	77,200
2022-04-07	48.750	49.250	48.500	48.750	43.326	36,600
2022-04-05	48.500	49.000	48.500	49.000	43.548	5,800
2022-04-04	49.000	49.250	48.000	48.750	43.326	11,400
2022-04-01	49.000	49.000	48.500	49.000	43.548	7,600
2022-03-31	49.250	49.250	48.750	49.000	43.548	6,400
2022-03-30	49.250	49.250	48.750	49.250	43.770	5,000
2022-03-29	50.000	50.000	48.500	49.250	43.770	37,700
2022-03-28	50.250	50.250	49.750	50.000	44.437	11,600
2022-03-25	50.250	50.500	50.000	50.250	44.659	5,800
2022-03-24	50.500	50.500	50.250	50.250	44.659	5,300
2022-03-23	50.500	50.750	50.250	50.500	44.881	15,701
2022-03-22	50.750	50.750	50.250	50.500	44.881	8,600
2022-03-21	51.000	51.000	50.500	50.750	45.103	6,100
2022-03-18	51.000	51.250	50.500	51.000	45.326	19,800
2022-03-17	50.750	51.500	50.750	50.750	45.103	9,600
2022-03-16	50.000	50.500	50.000	50.500	44.881	9,800
2022-03-15	51.750	51.750	50.250	51.000	45.326	19,600
2022-03-14	51.750	52.000	51.750	52.000	46.214	3,300
2022-03-11	52.500	52.500	52.000	52.000	46.214	3,000
2022-03-10	52.750	52.750	52.000	52.250	46.437	6,100
2022-03-09	51.000	53.000	50.750	53.000	47.103	11,700
2022-03-08	52.500	52.750	51.000	51.000	45.326	18,300
2022-03-07	53.750	53.750	52.000	53.000	47.103	16,900
2022-03-04	54.000	54.000	53.000	53.500	47.548	1,400
2022-03-03	52.500	53.500	52.000	53.500	47.548	15,300
2022-03-02	54.000	54.000	52.500	52.500	46.659	8,200
2022-03-01	53.000	54.250	53.000	53.500	47.548	2,200
2022-02-28	52.500	53.000	52.000	52.750	46.881	12,700
2022-02-25	52.000	53.000	52.000	53.000	47.103	3,400
2022-02-24	53.750	53.750	52.000	52.000	46.214	22,200
2022-02-23	53.250	53.750	53.250	53.750	47.770	13,900
2022-02-22	53.750	54.000	53.000	53.250	47.325	27,000
2022-02-21	54.500	54.750	53.750	53.750	47.770	13,100
2022-02-18	54.750	54.750	54.250	54.250	48.214	8,600
2022-02-17	54.500	55.000	54.000	54.500	48.436	19,300
2022-02-15	54.750	55.250	54.000	54.500	48.436	32,600
2022-02-14	55.250	55.500	54.500	54.500	48.436	7,800

← NewerPage 17 of 19 · 1,102 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.