Birla Carbon (Thailand) Public Co. Ltd.(TH:BCT)
฿57.000.00 (0.00%)
TH:BCT
Birla Carbon (Thailand) Public Co. Ltd. historical prices
฿57.00
At close:0.00 (0.00%)
Birla Carbon (Thailand) Public Co. Ltd. (BCT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.00 | 57.00 | 54.50 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 57.00 | 57.00 | 54.00 | 57.00 | 57.00 | +0.44% | 0 | 0.00 |
| Nov 09, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | +0.44% | 1,000 | 0.48 |
| Nov 06, 2026 | 56.75 | 56.75 | 54.75 | 56.75 | 56.75 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 54.75 | 57.00 | 54.75 | 56.75 | 56.75 | -0.44% | 1,800 | 0.87 |
| Nov 04, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 0.00% | 1,705 | 0.83 |
| Nov 03, 2026 | 57.00 | 57.00 | 54.00 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 57.00 | 57.00 | 54.25 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 57.00 | 57.00 | 54.25 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 57.00 | 57.00 | 54.50 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 54.25 | 57.00 | 54.25 | 57.00 | 57.00 | 0.00% | 301 | 0.15 |
| Oct 27, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 0.00% | 311 | 0.15 |
| Oct 26, 2026 | 57.00 | 57.00 | 53.75 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 57.00 | 57.00 | 53.50 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 57.00 | 57.00 | 53.50 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 53.50 | 57.00 | 53.50 | 57.00 | 57.00 | 0.00% | 300 | 0.14 |
| Oct 20, 2026 | 57.00 | 57.00 | 53.75 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 52.50 | 57.00 | 52.50 | 57.00 | 57.00 | 0.00% | 312 | 0.15 |
| Oct 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 2,500 | 1.19 |
| Oct 14, 2026 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.80% | 5,201 | 2.57 |
| Oct 13, 2026 | 59.25 | 59.25 | 57.00 | 59.25 | 59.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 57.00 | 59.25 | 57.00 | 59.25 | 59.25 | -0.84% | 2,100 | 1.04 |
| Oct 09, 2026 | 58.75 | 59.75 | 58.75 | 59.75 | 59.75 | +1.27% | 1,900 | 0.94 |
| Oct 08, 2026 | 59.00 | 59.00 | 53.50 | 59.00 | 59.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 59.00 | 59.00 | 54.00 | 59.00 | 59.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 58.00 | 59.50 | 58.00 | 59.00 | 59.00 | +2.16% | 3,500 | 1.77 |
| Oct 05, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -1.28% | 101 | 0.05 |
| Oct 02, 2026 | 57.75 | 58.50 | 57.75 | 58.50 | 58.50 | +4.46% | 700 | 0.35 |
| Oct 01, 2026 | 51.00 | 56.00 | 50.75 | 56.00 | 56.00 | +5.16% | 1,408 | 0.71 |
| Sep 30, 2026 | 54.25 | 56.00 | 52.00 | 53.25 | 53.25 | -7.79% | 1,001 | 0.51 |
| Sep 29, 2026 | 57.75 | 57.75 | 54.50 | 57.75 | 57.75 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 53.50 | 58.00 | 53.50 | 57.75 | 57.75 | -1.28% | 1,310 | 0.67 |
| Sep 25, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | +1.74% | 1,400 | 0.72 |
| Sep 24, 2026 | 56.50 | 57.75 | 56.50 | 57.50 | 57.50 | +0.88% | 4,901 | 2.63 |
| Sep 23, 2026 | 56.50 | 57.25 | 53.25 | 57.00 | 57.00 | +0.44% | 1,801 | 0.95 |
| Sep 22, 2026 | 54.75 | 56.75 | 54.75 | 56.75 | 56.75 | +3.18% | 4,200 | 2.29 |
| Sep 21, 2026 | 54.75 | 55.00 | 54.75 | 55.00 | 55.00 | +0.46% | 200 | 0.11 |
| Sep 18, 2026 | 52.00 | 54.75 | 51.25 | 54.75 | 54.75 | -0.45% | 1,302 | 0.71 |
| Sep 17, 2026 | 55.00 | 55.00 | 51.75 | 55.00 | 55.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 54.50 | 55.00 | 53.25 | 55.00 | 55.00 | +0.46% | 1,701 | 0.77 |
| Sep 15, 2026 | 54.25 | 55.00 | 54.25 | 54.75 | 54.75 | +0.46% | 800 | 0.37 |
| Sep 14, 2026 | 53.75 | 55.00 | 51.75 | 54.50 | 54.50 | 0.00% | 3,506 | 1.58 |
| Sep 11, 2026 | 54.25 | 54.50 | 54.25 | 54.50 | 54.50 | +0.46% | 200 | 0.09 |
| Sep 10, 2026 | 53.25 | 54.25 | 53.25 | 54.25 | 54.25 | +1.40% | 2,900 | 1.31 |
| Sep 09, 2026 | 52.75 | 53.50 | 52.75 | 53.50 | 53.50 | +0.94% | 6,500 | 3.04 |
| Sep 08, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 0.00% | 5,500 | 2.65 |
| Sep 07, 2026 | 51.25 | 53.00 | 51.25 | 53.00 | 53.00 | +0.47% | 2,200 | 1.07 |
| Sep 04, 2026 | 52.00 | 54.00 | 52.00 | 52.75 | 52.75 | +1.44% | 6,480 | 3.29 |
| Sep 03, 2026 | 49.00 | 53.75 | 49.00 | 52.00 | 52.00 | -1.89% | 6,401 | 3.42 |
