Birla Carbon (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 73.000 | 73.000 | 73.000 | 73.000 | 70.070 | 1,020 |
| 2024-08-28 | 75.000 | 75.000 | 75.000 | 75.000 | 71.990 | 109 |
| 2024-08-27 | 74.250 | 75.500 | 74.000 | 75.000 | 71.990 | 83,500 |
| 2024-08-26 | 73.000 | 75.250 | 70.250 | 75.000 | 71.990 | 6,268 |
| 2024-08-23 | 71.000 | 73.000 | 71.000 | 72.750 | 69.830 | 1,238 |
| 2024-08-22 | 73.500 | 73.500 | 73.500 | 73.500 | 70.550 | 100 |
| 2024-08-21 | 73.500 | 73.500 | 73.500 | 73.500 | 70.550 | 102 |
| 2024-08-20 | 72.000 | 73.750 | 71.000 | 73.750 | 70.790 | 3,101 |
| 2024-08-19 | 73.750 | 73.750 | 72.750 | 72.750 | 69.830 | 300 |
| 2024-08-16 | 73.000 | 73.250 | 73.000 | 73.250 | 70.310 | 200 |
| 2024-08-15 | 70.500 | 73.250 | 70.250 | 72.750 | 69.830 | 1,200 |
| 2024-08-14 | 70.750 | 73.250 | 70.500 | 73.250 | 70.310 | 2,560 |
| 2024-08-13 | 73.500 | 73.750 | 71.250 | 73.500 | 70.550 | 500 |
| 2024-08-09 | 75.000 | 75.000 | 72.250 | 73.750 | 70.790 | 400 |
| 2024-08-08 | 74.750 | 74.750 | 74.750 | 74.750 | 71.750 | 100 |
| 2024-08-07 | 73.750 | 73.750 | 72.000 | 72.000 | 69.110 | 700 |
| 2024-08-06 | 74.250 | 74.250 | 71.500 | 71.500 | 68.630 | 500 |
| 2024-08-05 | 75.500 | 75.500 | 71.500 | 71.500 | 68.630 | 2,408 |
| 2024-08-02 | 75.000 | 75.500 | 73.250 | 75.500 | 72.470 | 16,111 |
| 2024-08-01 | 71.750 | 75.250 | 71.500 | 75.000 | 71.990 | 91,041 |
| 2024-07-31 | 72.000 | 72.000 | 70.750 | 70.750 | 67.910 | 2,449 |
| 2024-07-30 | 72.750 | 72.750 | 71.500 | 72.000 | 69.110 | 809 |
| 2024-07-26 | 72.000 | 72.000 | 71.750 | 71.750 | 68.870 | 205 |
| 2024-07-25 | 69.500 | 71.250 | 69.000 | 71.250 | 68.390 | 3,173 |
| 2024-07-24 | 72.750 | 73.000 | 69.500 | 71.250 | 68.390 | 3,433 |
| 2024-07-23 | 70.000 | 74.000 | 70.000 | 73.250 | 70.310 | 22,025 |
| 2024-07-19 | 72.500 | 72.500 | 70.250 | 70.250 | 67.430 | 1,901 |
| 2024-07-18 | 71.750 | 72.000 | 71.000 | 72.000 | 69.110 | 304 |
| 2024-07-17 | 72.250 | 72.250 | 71.000 | 71.500 | 68.630 | 1,501 |
| 2024-07-16 | 71.250 | 71.500 | 71.000 | 71.500 | 68.630 | 1,613 |
| 2024-07-15 | 73.500 | 73.500 | 71.000 | 71.500 | 68.630 | 9,956 |
| 2024-07-12 | 71.500 | 74.250 | 70.000 | 71.000 | 68.150 | 29,049 |
| 2024-07-11 | 71.000 | 71.000 | 70.500 | 71.000 | 68.150 | 601 |
| 2024-07-10 | 71.000 | 71.000 | 70.250 | 71.000 | 68.150 | 1,300 |
| 2024-07-09 | 71.000 | 71.250 | 70.500 | 71.000 | 68.150 | 1,600 |
| 2024-07-08 | 70.500 | 71.250 | 70.000 | 71.250 | 68.390 | 3,702 |
| 2024-07-05 | 71.250 | 71.500 | 69.750 | 70.500 | 67.670 | 801 |
| 2024-07-04 | 71.500 | 71.500 | 70.000 | 70.750 | 67.910 | 705 |
| 2024-07-03 | 73.000 | 73.000 | 69.750 | 71.500 | 68.630 | 2,100 |
| 2024-07-02 | 73.250 | 73.250 | 69.500 | 71.000 | 68.150 | 1,712 |
| 2024-07-01 | 74.000 | 74.000 | 70.000 | 73.000 | 70.070 | 3,337 |
| 2024-06-28 | 67.500 | 74.000 | 67.500 | 74.000 | 71.030 | 39,840 |
| 2024-06-27 | 67.500 | 67.500 | 67.250 | 67.500 | 64.791 | 2,104 |
| 2024-06-26 | 67.500 | 67.500 | 67.250 | 67.500 | 64.791 | 301 |
| 2024-06-25 | 67.250 | 67.500 | 67.250 | 67.500 | 64.791 | 723 |
| 2024-06-24 | 67.250 | 67.250 | 65.500 | 67.250 | 64.551 | 437 |
| 2024-06-21 | 69.250 | 69.250 | 65.250 | 67.500 | 64.791 | 1,224 |
| 2024-06-20 | 67.250 | 67.250 | 67.000 | 67.000 | 64.311 | 201 |
| 2024-06-19 | 67.250 | 67.500 | 63.000 | 67.250 | 64.551 | 37,301 |
| 2024-06-18 | 67.750 | 67.750 | 65.500 | 67.250 | 64.551 | 426 |
| 2024-06-17 | 68.000 | 68.000 | 65.000 | 68.000 | 65.271 | 828 |
| 2024-06-14 | 67.250 | 68.000 | 67.250 | 67.750 | 65.031 | 900 |
| 2024-06-13 | 66.500 | 67.250 | 65.250 | 67.250 | 64.551 | 14,601 |
| 2024-06-12 | 68.000 | 69.250 | 66.000 | 67.000 | 64.311 | 8,564 |
| 2024-06-11 | 67.000 | 67.750 | 67.000 | 67.250 | 63.207 | 11,116 |
| 2024-06-10 | 67.500 | 68.000 | 66.000 | 66.000 | 62.032 | 2,402 |
| 2024-06-07 | 67.250 | 68.000 | 65.750 | 68.000 | 63.912 | 9,620 |
| 2024-06-06 | 67.500 | 68.000 | 67.000 | 67.750 | 63.677 | 9,226 |
| 2024-06-05 | 67.000 | 68.000 | 66.750 | 67.500 | 63.442 | 4,412 |
| 2024-06-04 | 67.750 | 67.750 | 65.750 | 67.500 | 63.442 | 941 |
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.