Birla Carbon (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-25 | 52.000 | 52.000 | 52.000 | 52.000 | 50.980 | 100 |
| 2025-11-24 | 52.000 | 52.000 | 52.000 | 52.000 | 50.980 | 200 |
| 2025-11-21 | 50.500 | 51.000 | 50.500 | 51.000 | 50.000 | 200 |
| 2025-11-20 | 50.500 | 50.500 | 50.000 | 50.250 | 49.265 | 39,400 |
| 2025-11-19 | 50.000 | 50.500 | 50.000 | 50.000 | 49.020 | 11,800 |
| 2025-11-18 | 48.250 | 50.000 | 47.750 | 50.000 | 49.020 | 1,401 |
| 2025-11-17 | 50.250 | 50.250 | 50.250 | 50.250 | 49.265 | 110 |
| 2025-11-14 | 50.000 | 50.000 | 47.000 | 49.500 | 48.529 | 3,000 |
| 2025-11-13 | 49.250 | 49.250 | 49.250 | 49.250 | 48.284 | 100 |
| 2025-11-12 | 47.750 | 49.000 | 47.750 | 49.000 | 48.039 | 17,519 |
| 2025-11-11 | 47.750 | 47.750 | 47.250 | 47.750 | 46.814 | 2,000 |
| 2025-11-10 | 47.750 | 47.750 | 47.500 | 47.500 | 46.569 | 901 |
| 2025-11-07 | 47.750 | 47.750 | 47.750 | 47.750 | 46.814 | 200 |
| 2025-11-06 | 49.000 | 49.000 | 47.750 | 48.000 | 47.059 | 2,100 |
| 2025-11-05 | 50.000 | 52.000 | 49.500 | 49.500 | 48.529 | 800 |
| 2025-11-04 | 54.000 | 54.000 | 54.000 | 54.000 | 52.941 | 100 |
| 2025-11-03 | 50.500 | 50.500 | 50.500 | 50.500 | 49.510 | 125 |
| 2025-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.020 | 324 |
| 2025-10-30 | 49.000 | 49.750 | 49.000 | 49.750 | 48.775 | 700 |
| 2025-10-29 | 49.000 | 52.000 | 49.000 | 50.250 | 49.265 | 1,813 |
| 2025-10-28 | 52.750 | 52.750 | 52.750 | 52.750 | 51.716 | 103 |
| 2025-10-27 | 50.500 | 51.000 | 50.500 | 51.000 | 50.000 | 300 |
| 2025-10-24 | 49.500 | 50.750 | 49.500 | 50.750 | 49.755 | 300 |
| 2025-10-22 | 50.500 | 52.000 | 50.500 | 51.750 | 50.735 | 920 |
| 2025-10-20 | 48.500 | 50.000 | 48.500 | 50.000 | 49.020 | 4,201 |
← NewerPage 4 of 4 · 205 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.