Birla Carbon (Thailand) Public Company Limited historical data

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

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
2025-10-16	49.750	49.750	47.000	48.500	47.549	1,400
2025-10-15	48.750	49.000	47.250	48.500	47.549	502
2025-10-14	48.000	48.000	48.000	48.000	47.059	100
2025-10-10	47.750	47.750	47.000	47.250	46.324	55,480
2025-10-09	47.750	48.750	46.000	48.500	47.549	5,700
2025-10-08	47.250	48.000	47.250	48.000	47.059	16,000
2025-10-07	46.250	47.500	46.000	47.500	46.569	600
2025-10-06	48.000	48.000	45.000	45.000	44.118	1,102
2025-10-03	46.250	47.250	46.000	47.250	46.324	501
2025-10-02	48.000	48.000	48.000	48.000	47.059	100
2025-10-01	47.500	47.750	47.500	47.750	46.814	300
2025-09-30	48.000	48.000	45.500	47.750	46.814	900
2025-09-29	48.000	48.000	48.000	48.000	47.059	100
2025-09-26	46.500	48.000	46.000	48.000	47.059	1,500
2025-09-25	46.500	48.000	46.500	48.000	47.059	200
2025-09-22	47.750	47.750	47.750	47.750	46.814	300
2025-09-18	47.500	47.750	47.500	47.750	46.814	301
2025-09-17	46.250	46.250	46.250	46.250	45.343	201
2025-09-16	47.750	47.750	47.500	47.500	46.569	300
2025-09-15	48.000	48.000	47.750	47.750	46.814	400
2025-09-12	47.750	48.000	47.750	47.750	46.814	1,002
2025-09-10	48.000	48.000	48.000	48.000	47.059	100
2025-09-09	47.750	47.750	47.750	47.750	46.814	100
2025-09-08	48.000	48.000	47.000	47.500	46.569	600
2025-09-05	48.000	48.000	46.750	47.500	46.569	300
2025-09-03	48.000	48.000	46.750	47.750	46.814	402
2025-09-02	47.000	47.750	46.750	47.750	46.814	1,300
2025-09-01	47.750	48.000	46.750	47.750	46.814	2,702
2025-08-29	48.000	48.000	47.500	47.500	46.569	2,256
2025-08-28	47.500	47.500	47.500	47.500	46.569	100
2025-08-27	48.000	48.000	46.000	47.250	46.324	1,100
2025-08-26	47.750	47.750	46.750	47.500	46.569	1,207
2025-08-25	48.000	48.000	46.750	47.500	46.569	300
2025-08-22	48.000	48.000	46.500	48.000	47.059	502
2025-08-21	47.750	48.000	47.750	48.000	47.059	211

← NewerPage 4 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.