SET · BCT · stock
Birla Carbon (Thailand) Public Company Limited (BCT) stock price history
Every SET trading session of Birla Carbon (Thailand) Public Company Limited from Jan 21, 2000 to Sep 28, 2026: 6,614 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCT adjusted close, 2000 to 2026
- THB 72.71
- All time high, 2024
- THB 58.82
- 52 week high, THB 40.93 low
- 6,614
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BCT key facts
- Birla Carbon (Thailand) Public Company Limited (BCT) closed at THB 57.75 on Sep 28, 2026 on SET.
- BCT's all time high close is THB 72.71, set on Oct 28, 2024; its all time low close is THB 0.2499 on Jan 21, 2000.
- BCT's 52 week range is THB 40.93 to THB 58.82.
- BCT returned +22.7% over the year to Sep 28, 2026 and +40.5% over five years.
- Over ten years BCT returned +209%, +11.9% a year compounded.
- BCT's deepest drawdown was -70.1% from Nov 20, 2003 to Dec 2, 2008.
- DataCedar holds 6,614 daily sessions of BCT history from Jan 21, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
BCT price chart, 2000 to 2026
BCT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.1% |
| 3 months | +15.5% |
| 6 months | +37.0% |
| Year to date | +14.4% |
| 1 year | +22.7% |
| 3 years | +4.1% |
| 5 years | +40.5% |
| 10 years | +208.6% |
| Since Jan 21, 2000 | +23,005% |
| Compound annual growth, 26.7 years | +22.6% |
BCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 72.71 on Oct 28, 2024
- All time low close
- THB 0.2499 on Jan 21, 2000
- 52 week high
- THB 58.82 on Jan 22, 2026
- 52 week low
- THB 40.93 on May 5, 2026
- Deepest drawdown
- -70.1% from Nov 20, 2003 to Dec 2, 2008, recovered Jul 12, 2010
- Best single session
- +106.1% on Apr 3, 2000
- Worst single session
- -21.6% on Apr 24, 2001
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 231×
- Best calendar year
- 2003, +488%
- Worst calendar year
- 2008, -56%
BCT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 21, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 50.49 | THB 58.82 | THB 40.93 | THB 57.75 | +14.4% | 411.5K | 186 |
| 2025 | THB 65.75 | THB 67.19 | THB 42.65 | THB 50.49 | -23.2% | 619.8K | 242 |
| 2024 | THB 52.40 | THB 73.19 | THB 52.40 | THB 65.75 | +24.9% | 834K | 243 |
| 2023 | THB 54.83 | THB 57.33 | THB 45.11 | THB 52.63 | -4.4% | 16.8M | 243 |
| 2022 | THB 44.88 | THB 62.85 | THB 42.66 | THB 55.05 | +22.1% | 4.9M | 241 |
| 2021 | THB 36.69 | THB 46.21 | THB 31.23 | THB 45.10 | +22.9% | 4M | 241 |
| 2020 | THB 33.29 | THB 37.57 | THB 29.69 | THB 36.69 | +8.1% | 11.6M | 243 |
| 2019 | THB 38.11 | THB 41.35 | THB 32.23 | THB 33.93 | -10.0% | 4.6M | 244 |
| 2018 | THB 43.51 | THB 57.34 | THB 34.80 | THB 37.70 | -12.5% | 14.6M | 245 |
| 2017 | THB 20.70 | THB 44.94 | THB 20.30 | THB 43.11 | +112.3% | 19.8M | 242 |
| 2016 | THB 16.36 | THB 20.90 | THB 15.28 | THB 20.30 | +26.5% | 12.8M | 244 |
| 2015 | THB 19.48 | THB 20.81 | THB 15.97 | THB 16.05 | -17.6% | 9.8M | 244 |
| 2014 | THB 16.59 | THB 22.70 | THB 15.84 | THB 19.48 | +16.4% | 26.1M | 245 |
| 2013 | THB 21.69 | THB 24.97 | THB 15.84 | THB 16.74 | -23.5% | 40.7M | 245 |
| 2012 | THB 17.30 | THB 24.06 | THB 16.59 | THB 21.87 | +26.5% | 30.7M | 245 |
| 2011 | THB 24.47 | THB 24.64 | THB 13.34 | THB 17.30 | -28.8% | 23M | 244 |
| 2010 | THB 12.29 | THB 28.92 | THB 12.29 | THB 24.30 | +96.7% | 79.9M | 244 |
| 2009 | THB 8.09 | THB 13.02 | THB 6.56 | THB 12.35 | +52.6% | 33.6M | 245 |
| 2008 | THB 18.36 | THB 19.13 | THB 6.05 | THB 8.09 | -56.3% | 12.2M | 247 |
| 2007 | THB 10.59 | THB 18.52 | THB 9.76 | THB 18.52 | +70.9% | 21.5M | 246 |
| 2006 | THB 12.92 | THB 13.39 | THB 8.09 | THB 10.83 | -15.4% | 16.1M | 259 |
| 2005 | THB 8.84 | THB 13.67 | THB 7.78 | THB 12.81 | +45.0% | 30.5M | 245 |
| 2004 | THB 15.94 | THB 16.61 | THB 8.06 | THB 8.84 | -44.6% | 64.7M | 262 |
| 2003 | THB 2.71 | THB 23.77 | THB 2.59 | THB 15.94 | +487.7% | 142.2M | 261 |
| 2002 | THB 0.9763 | THB 3.18 | THB 0.9763 | THB 2.71 | +177.8% | 3.9M | 261 |
| 2001 | THB 0.5110 | THB 1.08 | THB 0.5110 | THB 0.9763 | +91.0% | 6.3M | 261 |
| 2000 | THB 0.2675 | THB 0.5472 | THB 0.2499 | THB 0.5110 | n/a | 1.2M | 246 |
BCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 57.75 | +15.5% |
| August 2026 | THB 50.00 | +0.5% |
| July 2026 | THB 49.75 | -0.5% |
| June 2026 | THB 50.00 | +2.0% |
| May 2026 | THB 49.02 | +4.2% |
| April 2026 | THB 47.06 | +11.0% |
| March 2026 | THB 42.40 | -14.4% |
| February 2026 | THB 49.51 | -15.8% |
| January 2026 | THB 58.82 | +16.5% |
| December 2025 | THB 50.49 | -1.0% |
| November 2025 | THB 50.98 | +4.0% |
| October 2025 | THB 49.02 | +4.7% |
About the BCT data
Daily bars. 6,614 sessions from Jan 21, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 21, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BCP Bangchak Corporation Public Company Limited
- BCP-R Bangchak Corporation Public Company Limited
- BCPG BCPG Public Company Limited
- BCPG-R BCPG Public Company Limited
- BCT-R Birla Carbon (Thailand) Public Company Limited
- BDMS Bangkok Dusit Medical Services Public Company Limited
- BDMS-R Bangkok Dusit Medical Services Public Company Limited
- BE8 Beryl 8 Plus Public Company Limited
Common questions
BCT share price history
