Birla Carbon (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	48.500	48.500	47.500	47.750	45.833	1,200
2025-05-16	47.750	48.000	47.250	47.750	45.833	1,300
2025-05-15	48.000	48.250	47.250	47.500	45.593	1,501
2025-05-14	48.000	48.000	47.250	48.000	46.073	2,900
2025-05-13	47.750	48.250	47.250	48.000	46.073	1,400
2025-05-09	48.000	49.000	47.250	47.750	45.833	2,400
2025-05-08	48.000	48.000	47.250	47.750	45.833	2,003
2025-05-07	48.000	48.000	47.000	47.500	45.593	6,110
2025-05-06	48.000	48.250	47.250	47.500	45.593	5,800
2025-05-02	47.500	48.000	47.250	48.000	46.073	3,900
2025-04-30	48.000	48.000	47.250	48.000	46.073	3,301
2025-04-29	47.250	48.250	47.250	48.250	46.313	4,019
2025-04-28	47.500	48.250	47.500	48.250	46.313	1,611
2025-04-25	48.000	48.250	48.000	48.250	46.313	500
2025-04-24	47.500	48.000	47.250	48.000	46.073	2,900
2025-04-23	47.750	48.750	47.750	48.000	46.073	4,200
2025-04-22	47.500	48.000	47.500	48.000	46.073	1,701
2025-04-21	48.000	48.250	46.000	48.000	46.073	3,400
2025-04-18	48.500	48.500	48.000	48.000	46.073	5,800
2025-04-17	48.250	48.250	48.000	48.250	46.313	11,032
2025-04-16	53.500	53.500	47.750	48.250	46.313	19,735
2025-04-11	54.750	54.750	51.500	53.250	51.113	1,800
2025-04-10	53.500	54.500	52.000	52.750	50.633	800
2025-04-09	56.000	56.000	49.500	51.750	49.673	24,100
2025-04-08	58.500	58.500	55.500	58.000	55.672	1,800
2025-04-04	57.000	63.750	56.000	63.750	61.191	3,201
2025-04-03	60.000	60.000	59.000	59.000	56.632	200
2025-04-02	56.750	60.000	56.750	60.000	57.592	600
2025-04-01	56.000	58.500	56.000	58.500	56.152	2,201
2025-03-31	59.750	60.000	57.000	58.000	55.672	2,721
2025-03-28	56.500	59.500	56.000	57.000	54.712	2,400
2025-03-27	58.500	59.000	58.000	58.750	56.392	2,271
2025-03-26	58.000	59.000	56.250	58.250	55.912	1,200
2025-03-25	59.500	60.000	59.000	59.000	56.632	901
2025-03-24	61.250	62.000	61.000	62.000	59.511	2,200
2025-03-20	63.500	64.000	63.000	64.000	61.431	4,400
2025-03-19	63.000	66.500	63.000	66.500	63.831	301
2025-03-17	66.750	66.750	66.750	66.750	64.071	102
2025-03-14	66.750	66.750	66.750	66.750	64.071	100
2025-03-10	68.750	68.750	62.500	67.500	64.791	2,900
2025-03-03	68.750	68.750	68.750	68.750	65.990	402
2025-02-26	66.000	66.000	66.000	66.000	63.351	600
2025-02-20	69.000	69.000	69.000	69.000	66.230	100
2025-02-07	67.000	69.750	67.000	69.750	66.950	700
2025-02-06	64.500	64.500	64.500	64.500	61.911	115
2025-02-04	67.750	70.000	67.750	68.000	65.271	600
2025-02-03	65.250	65.250	65.250	65.250	62.631	100
2025-01-29	69.750	69.750	69.750	69.750	66.950	100
2025-01-27	65.000	65.000	65.000	65.000	62.391	1,702
2025-01-23	62.250	65.250	62.250	65.000	62.391	1,300
2025-01-21	67.500	67.500	65.000	65.000	62.391	400
2025-01-17	55.250	66.500	55.250	66.500	63.831	700
2025-01-14	65.000	67.750	65.000	67.750	65.031	400
2025-01-13	68.750	69.000	61.000	68.000	65.271	401
2025-01-10	53.000	70.000	53.000	70.000	67.190	1,600
2024-12-27	66.250	68.500	66.250	68.500	65.750	200
2024-12-26	65.250	66.250	65.250	66.250	63.591	2,000
2024-12-23	65.250	67.000	65.250	67.000	64.311	601
2024-12-20	65.500	67.000	65.500	67.000	64.311	300
2024-12-17	67.000	67.000	67.000	67.000	64.311	100

← NewerPage 6 of 19 · 1,097 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.