Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	54.000	55.250	53.750	55.000	48.881	46,500
2022-02-10	54.250	54.250	53.750	54.250	48.214	5,300
2022-02-09	54.250	54.750	54.250	54.500	48.436	6,200
2022-02-08	54.000	55.500	54.000	54.500	48.436	5,900
2022-02-07	54.500	55.750	54.500	54.750	48.658	3,600
2022-02-04	56.250	56.250	52.000	55.250	49.103	14,100
2022-02-03	53.750	57.000	53.500	56.250	49.992	20,100
2022-02-02	54.750	54.750	53.500	53.750	47.770	6,300
2022-02-01	53.000	53.750	52.750	53.500	47.548	4,100
2022-01-31	51.750	53.000	51.750	52.750	46.881	2,200
2022-01-28	53.000	54.000	52.500	52.500	46.659	7,700
2022-01-27	52.500	52.750	51.000	52.500	46.659	20,900
2022-01-26	52.500	52.750	52.000	52.500	46.659	8,100
2022-01-25	52.750	53.250	52.250	52.500	46.659	27,000
2022-01-24	52.750	53.250	52.000	52.750	46.881	55,600
2022-01-21	54.500	55.250	53.500	54.000	47.992	31,100
2022-01-20	57.250	57.250	56.250	56.750	50.436	8,100
2022-01-19	58.000	58.000	57.250	57.250	50.880	9,200
2022-01-18	57.250	57.750	57.250	57.750	51.325	17,200
2022-01-17	57.250	58.250	57.250	57.750	51.325	18,200
2022-01-14	57.000	59.000	57.000	57.500	51.102	24,300
2022-01-13	57.250	59.000	57.250	57.500	51.102	27,700
2022-01-12	57.000	58.500	56.750	57.750	51.325	35,400
2022-01-11	54.750	57.750	54.000	56.750	50.436	74,800
2022-01-10	56.000	56.000	54.500	54.500	48.436	33,200
2022-01-07	53.750	55.750	53.500	55.000	48.881	94,100
2022-01-06	51.750	53.250	51.750	52.750	46.881	51,500
2022-01-05	51.500	52.000	51.250	51.750	45.992	32,200
2022-01-04	50.500	52.000	50.500	51.750	45.992	46,400
2021-12-30	50.250	52.000	50.250	50.750	45.103	18,400
2021-12-29	51.750	51.750	50.250	50.250	44.659	21,300
2021-12-28	49.250	52.000	49.250	50.000	44.437	108,100
2021-12-27	49.000	49.000	48.750	49.000	43.548	5,400
2021-12-24	49.000	49.000	48.500	49.000	43.548	2,200
2021-12-23	49.000	49.000	48.250	48.750	43.326	4,100
2021-12-22	48.500	48.500	48.250	48.500	43.104	2,500
2021-12-21	48.500	48.500	48.000	48.000	42.659	11,200
2021-12-20	48.750	48.750	47.750	48.500	43.104	48,300
2021-12-17	49.000	49.250	48.500	48.750	43.326	15,700
2021-12-16	48.000	49.000	48.000	49.000	43.548	30,000
2021-12-15	49.250	49.250	48.500	48.750	43.326	2,000
2021-12-14	48.500	49.250	48.250	48.500	43.104	57,600
2021-12-13	48.500	48.750	48.250	48.500	43.104	12,100
2021-12-09	48.250	48.500	48.000	48.500	43.104	19,000
2021-12-08	48.000	48.750	48.000	48.500	43.104	19,300
2021-12-07	48.000	48.000	47.750	48.000	42.659	30,100
2021-12-03	47.250	48.750	47.250	48.000	42.659	27,500
2021-12-02	46.500	47.250	46.250	47.250	41.993	3,000
2021-12-01	47.000	47.000	45.750	46.500	41.326	9,200
2021-11-30	47.000	47.000	46.500	46.500	41.326	7,100
2021-11-29	47.000	47.250	46.500	47.000	41.771	3,300
2021-11-26	47.750	47.750	46.750	46.750	41.549	6,800
2021-11-25	47.750	47.750	47.000	47.750	42.437	6,800
2021-11-24	47.750	47.750	47.000	47.750	42.437	8,500
2021-11-23	47.750	47.750	46.750	47.000	41.771	8,300
2021-11-22	47.000	47.000	46.750	46.750	41.549	12,100
2021-11-19	47.750	48.250	47.250	47.250	41.993	12,600
2021-11-18	48.500	48.500	48.000	48.250	42.882	10,300
2021-11-17	49.000	49.000	48.000	48.500	43.104	13,300
2021-11-16	49.250	49.500	48.250	48.750	43.326	71,800

← NewerPage 18 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.