Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	43.500	43.750	43.500	43.750	42.892	304
2026-03-24	43.000	43.500	42.250	43.500	42.647	2,000
2026-03-23	43.250	43.750	43.000	43.750	42.892	502
2026-03-20	43.750	43.750	43.750	43.750	42.892	100
2026-03-19	44.750	45.000	44.000	44.000	43.137	1,200
2026-03-18	43.000	45.000	43.000	44.500	43.628	603
2026-03-17	43.500	43.500	43.000	43.000	42.157	1,000
2026-03-16	43.500	43.500	43.000	43.500	42.647	3,000
2026-03-13	44.000	44.000	44.000	44.000	43.137	501
2026-03-12	44.000	44.000	44.000	44.000	43.137	801
2026-03-11	45.750	45.750	44.000	44.000	43.137	4,206
2026-03-10	44.000	44.000	42.500	44.000	43.137	12,812
2026-03-09	46.250	46.250	42.000	43.750	42.892	15,107
2026-03-06	47.500	48.000	45.500	48.000	47.059	416
2026-03-05	45.750	46.250	45.500	46.250	45.343	1,305
2026-03-04	42.000	43.500	42.000	43.500	42.647	4,200
2026-03-02	48.500	48.500	48.000	48.000	47.059	3,501
2026-02-25	50.000	50.500	50.000	50.500	49.510	200
2026-02-24	50.000	50.000	50.000	50.000	49.020	100
2026-02-23	49.000	49.500	49.000	49.500	48.529	4,200
2026-02-19	51.750	51.750	50.000	50.000	49.020	1,800
2026-02-18	50.000	51.000	50.000	50.000	49.020	1,300
2026-02-16	48.500	51.250	48.500	51.250	50.245	1,000
2026-02-13	51.000	51.000	51.000	51.000	50.000	700
2026-02-12	50.000	50.750	49.500	50.750	49.755	1,200
2026-02-11	51.000	51.000	50.000	51.000	50.000	501
2026-02-10	51.750	51.750	51.750	51.750	50.735	100
2026-02-09	51.500	51.500	51.000	51.000	50.000	1,300
2026-02-06	51.750	51.750	51.750	51.750	50.735	100
2026-02-05	51.750	51.750	51.750	51.750	50.735	606
2026-02-04	53.000	53.000	51.500	51.750	50.735	1,401
2026-02-03	55.000	55.000	51.500	51.500	50.490	1,601
2026-01-22	59.750	60.000	59.000	60.000	58.824	300
2026-01-19	59.000	59.000	59.000	59.000	57.843	895
2026-01-16	59.000	59.000	59.000	59.000	57.843	113
2026-01-15	58.000	58.000	58.000	58.000	56.863	111
2026-01-14	57.000	57.000	57.000	57.000	55.882	100
2026-01-12	56.750	56.750	54.000	54.000	52.941	206
2026-01-09	53.000	53.000	53.000	53.000	51.961	100
2026-01-08	52.500	52.500	52.500	52.500	51.471	101
2026-01-07	53.000	53.000	48.750	52.000	50.980	300
2026-01-06	52.000	52.000	52.000	52.000	50.980	100
2025-12-30	56.500	56.500	48.250	51.500	50.490	1,000
2025-12-29	54.000	54.500	54.000	54.500	53.431	201
2025-12-26	52.000	53.500	51.250	52.000	50.980	600
2025-12-25	54.750	54.750	50.250	51.500	50.490	600
2025-12-24	56.000	56.000	50.250	51.000	50.000	800
2025-12-23	55.000	55.000	55.000	55.000	53.922	100
2025-12-22	52.500	52.500	52.500	52.500	51.471	100
2025-12-17	52.000	52.000	52.000	52.000	50.980	104
2025-12-16	51.750	51.750	51.750	51.750	50.735	101
2025-12-15	51.000	51.500	51.000	51.500	50.490	221
2025-12-12	51.250	51.250	51.250	51.250	50.245	101
2025-12-11	51.500	51.500	51.500	51.500	50.490	136
2025-12-08	50.500	50.500	49.000	50.250	49.265	504
2025-12-04	49.500	49.500	49.000	49.000	48.039	200
2025-12-02	49.000	53.500	49.000	53.000	51.961	600
2025-12-01	53.500	53.500	53.000	53.000	51.961	230
2025-11-27	51.500	52.000	51.500	52.000	50.980	400
2025-11-26	48.250	51.750	48.000	51.750	50.735	1,300

← NewerPage 3 of 19 · 1,101 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.