Birla Carbon (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 66.250 | 67.000 | 65.000 | 67.000 | 62.972 | 4,500 |
| 2024-05-30 | 66.250 | 66.500 | 65.000 | 66.500 | 62.502 | 1,033 |
| 2024-05-29 | 65.750 | 66.250 | 65.750 | 66.250 | 62.267 | 2,100 |
| 2024-05-28 | 65.250 | 65.750 | 65.250 | 65.750 | 61.797 | 200 |
| 2024-05-27 | 65.250 | 65.500 | 64.000 | 65.500 | 61.562 | 2,101 |
| 2024-05-24 | 66.250 | 66.250 | 64.250 | 66.000 | 62.032 | 1,100 |
| 2024-05-21 | 66.250 | 67.000 | 66.250 | 66.500 | 62.502 | 510 |
| 2024-05-20 | 67.000 | 68.000 | 65.000 | 65.000 | 61.092 | 802 |
| 2024-05-17 | 67.000 | 67.000 | 66.500 | 66.500 | 62.502 | 300 |
| 2024-05-16 | 65.500 | 65.500 | 64.500 | 65.000 | 61.092 | 400 |
| 2024-05-15 | 65.000 | 65.250 | 65.000 | 65.250 | 61.327 | 410 |
| 2024-05-14 | 66.500 | 66.500 | 64.000 | 64.750 | 60.857 | 5,700 |
| 2024-05-13 | 67.500 | 67.500 | 65.000 | 67.250 | 63.207 | 2,500 |
| 2024-05-10 | 70.000 | 70.000 | 67.250 | 69.500 | 65.322 | 1,100 |
| 2024-05-09 | 70.000 | 70.000 | 66.750 | 70.000 | 65.792 | 901 |
| 2024-05-08 | 69.750 | 69.750 | 69.750 | 69.750 | 65.557 | 301 |
| 2024-05-07 | 68.500 | 69.750 | 65.000 | 69.750 | 65.557 | 5,095 |
| 2024-05-03 | 65.500 | 68.750 | 65.500 | 68.750 | 64.617 | 200 |
| 2024-04-30 | 68.000 | 68.000 | 67.500 | 67.750 | 63.677 | 710 |
| 2024-04-29 | 68.000 | 68.000 | 64.000 | 67.750 | 63.677 | 8,868 |
| 2024-04-26 | 68.000 | 69.500 | 68.000 | 68.000 | 63.912 | 1,000 |
| 2024-04-25 | 70.000 | 70.000 | 68.000 | 68.000 | 63.912 | 600 |
| 2024-04-24 | 66.000 | 70.000 | 66.000 | 69.750 | 65.557 | 30,437 |
| 2024-04-23 | 63.500 | 66.000 | 63.500 | 66.000 | 62.032 | 7,400 |
| 2024-04-22 | 62.750 | 64.750 | 61.000 | 64.000 | 60.152 | 7,301 |
| 2024-04-19 | 63.000 | 63.000 | 62.000 | 62.750 | 58.977 | 1,200 |
| 2024-04-18 | 63.750 | 64.000 | 62.500 | 64.000 | 60.152 | 3,201 |
| 2024-04-17 | 62.500 | 63.000 | 62.500 | 63.000 | 59.212 | 2,717 |
| 2024-04-11 | 62.500 | 62.500 | 61.250 | 62.500 | 58.742 | 803 |
| 2024-04-10 | 64.750 | 64.750 | 61.000 | 61.000 | 57.333 | 6,890 |
| 2024-04-09 | 64.500 | 65.000 | 63.500 | 64.500 | 60.622 | 1,802 |
| 2024-04-05 | 62.500 | 64.750 | 62.500 | 64.500 | 60.622 | 3,208 |
| 2024-04-04 | 63.000 | 64.000 | 62.750 | 64.000 | 60.152 | 401 |
| 2024-04-03 | 64.500 | 64.750 | 63.750 | 64.000 | 60.152 | 2,323 |
| 2024-04-02 | 64.000 | 64.500 | 64.000 | 64.000 | 60.152 | 2,113 |
| 2024-04-01 | 63.000 | 63.000 | 62.750 | 63.000 | 59.212 | 1,801 |
| 2024-03-29 | 62.500 | 63.750 | 62.500 | 63.250 | 59.447 | 600 |
| 2024-03-28 | 62.500 | 64.000 | 61.250 | 62.500 | 58.742 | 4,803 |
| 2024-03-27 | 61.000 | 62.250 | 60.000 | 62.250 | 58.507 | 33,701 |
| 2024-03-26 | 60.000 | 61.000 | 59.500 | 61.000 | 57.333 | 5,102 |
| 2024-03-25 | 61.000 | 61.000 | 60.000 | 61.000 | 57.333 | 8,101 |
| 2024-03-22 | 60.500 | 61.000 | 60.000 | 61.000 | 57.333 | 1,401 |
| 2024-03-21 | 60.000 | 61.000 | 60.000 | 61.000 | 57.333 | 754 |
| 2024-03-20 | 61.000 | 61.000 | 60.500 | 61.000 | 57.333 | 802 |
| 2024-03-19 | 61.000 | 61.000 | 60.000 | 61.000 | 57.333 | 504 |
| 2024-03-18 | 60.000 | 61.000 | 60.000 | 60.500 | 56.863 | 507 |
| 2024-03-15 | 60.500 | 61.000 | 60.500 | 61.000 | 57.333 | 400 |
| 2024-03-14 | 61.000 | 61.000 | 60.000 | 61.000 | 57.333 | 3,400 |
| 2024-03-13 | 60.000 | 61.750 | 60.000 | 61.000 | 57.333 | 905 |
| 2024-03-12 | 61.500 | 61.500 | 58.500 | 60.500 | 56.863 | 11,511 |
| 2024-03-11 | 60.500 | 60.500 | 60.000 | 60.250 | 56.628 | 1,018 |
| 2024-03-08 | 59.500 | 60.250 | 58.750 | 60.250 | 56.628 | 20,800 |
| 2024-03-07 | 59.250 | 60.000 | 58.500 | 59.500 | 55.923 | 5,400 |
| 2024-03-06 | 58.500 | 59.500 | 58.250 | 59.500 | 55.923 | 31,200 |
| 2024-03-05 | 58.000 | 58.250 | 58.000 | 58.250 | 54.748 | 3,500 |
| 2024-03-04 | 56.500 | 57.750 | 56.500 | 57.500 | 54.043 | 2,708 |
| 2024-03-01 | 57.000 | 57.000 | 57.000 | 57.000 | 53.573 | 200 |
| 2024-02-29 | 57.000 | 57.000 | 56.750 | 56.750 | 53.338 | 905 |
| 2024-02-28 | 58.000 | 58.000 | 56.500 | 56.750 | 53.338 | 5,100 |
| 2024-02-27 | 58.000 | 58.000 | 57.000 | 57.000 | 53.573 | 3,801 |
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.