Birla Carbon (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 66.250 | 67.000 | 66.250 | 67.000 | 64.311 | 610 |
| 2024-12-11 | 66.250 | 67.000 | 66.000 | 66.250 | 63.591 | 4,501 |
| 2024-12-04 | 70.000 | 70.000 | 70.000 | 70.000 | 67.190 | 69,500 |
| 2024-12-02 | 68.250 | 68.500 | 68.250 | 68.500 | 65.750 | 800 |
| 2024-11-26 | 65.000 | 68.500 | 65.000 | 68.500 | 65.750 | 1,200 |
| 2024-11-25 | 68.750 | 68.750 | 68.750 | 68.750 | 65.990 | 100 |
| 2024-11-21 | 68.750 | 68.750 | 67.000 | 68.750 | 65.990 | 319 |
| 2024-11-20 | 66.500 | 68.750 | 66.000 | 68.750 | 65.990 | 1,200 |
| 2024-11-19 | 67.500 | 67.500 | 63.000 | 66.500 | 63.831 | 2,115 |
| 2024-11-18 | 65.000 | 68.000 | 65.000 | 67.750 | 65.031 | 3,500 |
| 2024-11-15 | 65.500 | 67.750 | 65.500 | 67.750 | 65.031 | 300 |
| 2024-11-14 | 67.250 | 67.250 | 65.000 | 65.500 | 62.871 | 8,200 |
| 2024-11-13 | 69.000 | 69.000 | 69.000 | 69.000 | 66.230 | 430 |
| 2024-11-12 | 69.750 | 69.750 | 69.000 | 69.000 | 66.230 | 1,401 |
| 2024-11-08 | 69.750 | 71.500 | 69.250 | 71.500 | 68.630 | 1,000 |
| 2024-11-07 | 69.750 | 69.750 | 69.750 | 69.750 | 66.950 | 150 |
| 2024-11-06 | 72.000 | 72.000 | 70.000 | 70.250 | 67.430 | 4,800 |
| 2024-11-05 | 71.750 | 72.000 | 71.750 | 72.000 | 69.110 | 901 |
| 2024-11-04 | 73.000 | 73.000 | 71.500 | 72.750 | 69.830 | 1,030 |
| 2024-11-01 | 73.000 | 73.000 | 73.000 | 73.000 | 70.070 | 600 |
| 2024-10-31 | 73.000 | 73.000 | 73.000 | 73.000 | 70.070 | 101 |
| 2024-10-30 | 74.000 | 74.000 | 73.000 | 73.000 | 70.070 | 1,400 |
| 2024-10-29 | 75.250 | 75.250 | 73.500 | 73.500 | 70.550 | 207 |
| 2024-10-28 | 76.000 | 76.000 | 75.750 | 75.750 | 72.709 | 200 |
| 2024-10-25 | 75.000 | 75.000 | 75.000 | 75.000 | 71.990 | 2,200 |
| 2024-10-24 | 74.500 | 74.750 | 74.500 | 74.750 | 71.750 | 4,301 |
| 2024-10-22 | 74.750 | 74.750 | 74.500 | 74.750 | 71.750 | 32,604 |
| 2024-10-21 | 74.000 | 74.000 | 72.500 | 72.750 | 69.830 | 12,704 |
| 2024-10-18 | 73.250 | 74.250 | 73.000 | 74.000 | 71.030 | 16,401 |
| 2024-10-17 | 71.250 | 74.000 | 71.250 | 74.000 | 71.030 | 12,942 |
| 2024-10-16 | 70.000 | 74.000 | 70.000 | 71.750 | 68.870 | 18,100 |
| 2024-10-15 | 74.750 | 74.750 | 70.000 | 71.750 | 68.870 | 11,406 |
| 2024-10-11 | 74.000 | 75.000 | 74.000 | 75.000 | 71.990 | 5,500 |
| 2024-10-10 | 73.000 | 73.000 | 71.250 | 73.000 | 70.070 | 3,700 |
| 2024-10-09 | 70.500 | 73.000 | 70.500 | 73.000 | 70.070 | 5,905 |
| 2024-10-08 | 72.000 | 72.250 | 70.750 | 71.250 | 68.390 | 3,400 |
| 2024-10-07 | 72.250 | 74.750 | 72.000 | 72.250 | 69.350 | 2,400 |
| 2024-10-04 | 74.000 | 74.000 | 72.000 | 72.000 | 69.110 | 2,100 |
| 2024-10-03 | 73.000 | 75.250 | 70.500 | 73.000 | 70.070 | 11,800 |
| 2024-10-02 | 76.250 | 76.250 | 73.000 | 73.000 | 70.070 | 1,223 |
| 2024-10-01 | 75.000 | 76.750 | 75.000 | 75.000 | 71.990 | 2,105 |
| 2024-09-30 | 74.750 | 75.000 | 74.750 | 75.000 | 71.990 | 2,201 |
| 2024-09-27 | 74.750 | 74.750 | 74.500 | 74.750 | 71.750 | 500 |
| 2024-09-26 | 74.250 | 74.250 | 74.250 | 74.250 | 71.270 | 100 |
| 2024-09-25 | 74.750 | 74.750 | 70.250 | 74.000 | 71.030 | 2,500 |
| 2024-09-24 | 73.250 | 73.250 | 73.000 | 73.250 | 70.310 | 702 |
| 2024-09-23 | 74.250 | 74.250 | 73.000 | 73.000 | 70.070 | 551 |
| 2024-09-20 | 75.000 | 75.750 | 73.250 | 74.000 | 71.030 | 6,403 |
| 2024-09-19 | 75.000 | 75.000 | 75.000 | 75.000 | 71.990 | 100 |
| 2024-09-18 | 75.000 | 75.000 | 74.000 | 75.000 | 71.990 | 35,629 |
| 2024-09-17 | 76.750 | 76.750 | 74.500 | 75.000 | 71.990 | 6,515 |
| 2024-09-16 | 74.000 | 74.000 | 74.000 | 74.000 | 71.030 | 400 |
| 2024-09-13 | 74.250 | 75.000 | 73.500 | 73.500 | 70.550 | 5,300 |
| 2024-09-12 | 73.500 | 74.000 | 73.500 | 73.500 | 70.550 | 900 |
| 2024-09-11 | 74.000 | 74.500 | 74.000 | 74.000 | 71.030 | 1,600 |
| 2024-09-10 | 72.000 | 74.000 | 72.000 | 74.000 | 71.030 | 1,600 |
| 2024-09-09 | 73.000 | 73.000 | 72.000 | 72.000 | 69.110 | 1,600 |
| 2024-09-05 | 74.750 | 74.750 | 73.250 | 73.250 | 70.310 | 401 |
| 2024-09-02 | 71.500 | 75.500 | 71.500 | 75.500 | 72.470 | 3,600 |
| 2024-08-30 | 72.250 | 72.250 | 72.250 | 72.250 | 69.350 | 103 |
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.