Birla Carbon (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-03 | 50.000 | 50.000 | 49.750 | 49.750 | 49.750 | 700 |
| 2026-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 202 |
| 2026-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 202 |
| 2026-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 203 |
| 2026-06-29 | 50.000 | 50.000 | 49.250 | 50.000 | 50.000 | 502 |
| 2026-06-26 | 50.000 | 50.000 | 45.250 | 50.000 | 50.000 | 3,200 |
| 2026-06-25 | 50.000 | 50.000 | 49.750 | 50.000 | 50.000 | 720 |
| 2026-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 100 |
| 2026-06-23 | 50.000 | 50.000 | 49.000 | 50.000 | 50.000 | 1,101 |
| 2026-06-22 | 50.000 | 50.000 | 49.750 | 49.750 | 49.750 | 25,300 |
| 2026-06-18 | 49.750 | 50.000 | 49.750 | 50.000 | 50.000 | 206 |
| 2026-06-17 | 50.000 | 50.000 | 49.000 | 50.000 | 50.000 | 5,600 |
| 2026-06-16 | 50.000 | 50.000 | 48.750 | 50.000 | 50.000 | 1,300 |
| 2026-06-15 | 48.250 | 50.000 | 48.250 | 50.000 | 50.000 | 900 |
| 2026-06-12 | 48.250 | 50.000 | 48.250 | 50.000 | 50.000 | 1,900 |
| 2026-06-11 | 49.000 | 50.000 | 49.000 | 50.000 | 50.000 | 1,600 |
| 2026-06-10 | 50.000 | 50.000 | 48.500 | 50.000 | 50.000 | 501 |
| 2026-06-09 | 50.000 | 50.000 | 48.000 | 50.000 | 50.000 | 1,500 |
| 2026-06-08 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 101 |
| 2026-06-05 | 48.250 | 50.000 | 47.000 | 50.000 | 50.000 | 8,423 |
| 2026-06-04 | 49.750 | 51.000 | 49.750 | 51.000 | 50.000 | 23,549 |
| 2026-06-02 | 49.750 | 50.000 | 49.500 | 50.000 | 49.020 | 10,228 |
| 2026-05-29 | 50.000 | 50.000 | 49.750 | 50.000 | 49.020 | 2,140 |
| 2026-05-28 | 50.000 | 50.000 | 48.000 | 50.000 | 49.020 | 10,401 |
| 2026-05-27 | 50.000 | 50.000 | 47.000 | 49.000 | 48.039 | 3,105 |
| 2026-05-26 | 49.750 | 50.000 | 45.500 | 50.000 | 49.020 | 4,001 |
| 2026-05-20 | 48.000 | 50.000 | 48.000 | 50.000 | 49.020 | 5,605 |
| 2026-05-19 | 49.500 | 50.000 | 48.000 | 50.000 | 49.020 | 6,509 |
| 2026-05-18 | 50.000 | 50.500 | 50.000 | 50.500 | 49.510 | 505 |
| 2026-05-15 | 48.500 | 50.000 | 48.500 | 49.750 | 48.775 | 1,134 |
| 2026-05-14 | 47.750 | 48.500 | 47.750 | 48.500 | 47.549 | 12,801 |
| 2026-05-13 | 47.000 | 48.000 | 46.500 | 47.750 | 46.814 | 2,901 |
| 2026-05-12 | 44.500 | 47.000 | 44.500 | 45.000 | 44.118 | 1,100 |
| 2026-05-11 | 45.500 | 47.250 | 44.000 | 46.500 | 45.588 | 1,801 |
| 2026-05-08 | 46.000 | 46.000 | 45.250 | 46.000 | 45.098 | 600 |
| 2026-05-07 | 43.000 | 45.750 | 43.000 | 45.500 | 44.608 | 4,301 |
| 2026-05-06 | 42.500 | 43.000 | 41.750 | 43.000 | 42.157 | 4,734 |
| 2026-05-05 | 46.250 | 46.250 | 41.750 | 41.750 | 40.931 | 25,304 |
| 2026-04-30 | 46.250 | 48.000 | 46.250 | 48.000 | 47.059 | 600 |
| 2026-04-29 | 48.000 | 48.000 | 46.250 | 48.000 | 47.059 | 1,801 |
| 2026-04-28 | 47.500 | 48.000 | 47.500 | 48.000 | 47.059 | 500 |
| 2026-04-27 | 47.000 | 47.750 | 46.000 | 47.750 | 46.814 | 1,600 |
| 2026-04-24 | 48.000 | 48.000 | 45.000 | 46.000 | 45.098 | 1,001 |
| 2026-04-23 | 47.000 | 48.000 | 47.000 | 48.000 | 47.059 | 510 |
| 2026-04-22 | 46.500 | 47.000 | 43.250 | 47.000 | 46.078 | 7,400 |
| 2026-04-21 | 47.500 | 48.000 | 45.000 | 45.000 | 44.118 | 1,300 |
| 2026-04-20 | 46.500 | 47.000 | 45.500 | 47.000 | 46.078 | 2,816 |
← NewerPage 2 of 2 · 107 trading days
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.