Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	46.000	47.750	46.000	46.500	45.588	4,100
2025-08-19	47.250	47.500	47.250	47.500	46.569	2,500
2025-08-18	47.500	47.500	46.750	47.250	46.324	600
2025-08-15	47.500	47.500	47.500	47.500	46.569	400
2025-08-14	47.750	47.750	47.000	47.500	46.569	1,400
2025-08-13	48.500	48.500	47.000	48.000	47.059	693
2025-08-08	47.500	48.500	47.500	48.500	47.549	10,700
2025-08-07	47.000	47.500	47.000	47.500	46.569	4,205
2025-08-06	47.000	47.000	46.500	47.000	46.078	500
2025-08-05	46.000	47.000	46.000	47.000	46.078	1,200
2025-08-04	47.500	47.500	46.000	46.000	45.098	1,500
2025-08-01	47.500	47.500	47.500	47.500	46.569	100
2025-07-31	47.500	47.500	47.000	47.250	46.324	1,602
2025-07-30	47.500	47.500	47.500	47.500	46.569	400
2025-07-29	47.250	47.500	47.250	47.500	46.569	1,305
2025-07-25	47.250	47.250	47.250	47.250	46.324	200
2025-07-24	47.250	47.250	47.000	47.000	46.078	1,300
2025-07-23	47.250	47.250	47.000	47.250	46.324	605
2025-07-22	47.250	47.250	47.250	47.250	46.324	618
2025-07-21	47.250	47.250	47.250	47.250	46.324	101
2025-07-18	46.250	47.000	46.250	47.000	46.078	35,501
2025-07-16	47.000	48.500	47.000	48.500	47.549	2,200
2025-07-15	48.250	48.500	48.250	48.500	47.549	500
2025-07-14	47.750	48.500	47.750	48.250	47.304	901
2025-07-11	48.000	48.250	45.500	48.250	47.304	600
2025-07-09	47.000	48.500	47.000	48.000	47.059	17,000
2025-07-08	46.500	47.000	46.500	47.000	46.078	2,401
2025-07-07	46.000	46.750	46.000	46.500	45.588	6,200
2025-07-04	46.500	46.500	45.000	46.500	45.588	2,002
2025-07-03	45.500	46.500	45.500	46.500	45.588	6,800
2025-07-02	45.000	45.750	45.000	45.750	44.853	34,900
2025-07-01	44.500	45.500	44.500	44.500	43.628	11,201
2025-06-30	44.750	45.500	44.500	45.250	44.363	19,800
2025-06-27	44.750	44.750	44.250	44.250	43.382	427
2025-06-26	44.750	44.750	44.000	44.000	43.137	1,700
2025-06-25	45.000	45.000	44.000	44.000	43.137	400
2025-06-24	45.000	45.000	43.750	43.750	42.892	500
2025-06-23	43.750	44.250	43.500	43.500	42.647	2,700
2025-06-20	44.000	44.000	44.000	44.000	43.137	200
2025-06-19	43.750	44.250	43.500	44.000	43.137	1,500
2025-06-18	45.000	45.000	45.000	45.000	44.118	200
2025-06-17	45.000	45.000	44.500	44.750	43.873	3,200
2025-06-16	44.000	44.750	44.000	44.000	43.137	1,800
2025-06-13	44.500	44.500	44.000	44.250	43.382	6,300
2025-06-12	45.750	45.750	45.000	45.000	44.118	3,901
2025-06-11	46.000	46.000	45.750	45.750	44.853	801
2025-06-10	46.250	46.500	45.750	46.250	45.343	8,201
2025-06-09	47.250	48.000	47.250	47.750	45.833	15,701
2025-06-06	47.500	47.750	46.750	47.250	45.353	10,410
2025-06-05	47.250	47.500	47.000	47.250	45.353	3,610
2025-06-04	47.250	47.250	46.750	47.250	45.353	4,900
2025-05-30	47.750	47.750	47.000	47.250	45.353	7,500
2025-05-29	47.750	47.750	47.000	47.500	45.593	6,801
2025-05-28	47.500	47.750	46.750	47.250	45.353	1,700
2025-05-27	47.750	47.750	47.000	47.250	45.353	3,301
2025-05-26	47.750	47.750	47.250	47.500	45.593	1,700
2025-05-23	47.750	49.000	47.250	47.500	45.593	9,800
2025-05-22	47.750	47.750	47.000	47.500	45.593	2,900
2025-05-21	48.000	48.000	47.250	47.500	45.593	1,100
2025-05-20	47.500	48.000	47.250	47.750	45.833	2,600

← NewerPage 5 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.