Bangchak Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	52.250	52.500	51.250	51.750	51.750	14,100,858
2026-10-14	51.000	53.750	51.000	53.250	53.250	28,893,023
2026-10-12	51.250	51.500	50.500	51.000	51.000	13,465,211
2026-10-09	52.750	53.750	51.500	52.000	52.000	13,472,490
2026-10-08	53.750	53.750	52.250	52.750	52.750	15,309,581
2026-10-07	53.500	55.000	53.000	53.750	53.750	29,773,951
2026-10-06	53.250	53.750	52.750	53.250	53.250	18,220,170
2026-10-05	52.500	53.250	52.250	53.250	53.250	15,088,557
2026-10-02	51.000	53.000	50.750	52.500	52.500	38,433,996
2026-10-01	50.000	50.000	48.250	49.500	49.500	30,774,867
2026-09-30	52.500	52.750	49.500	50.000	50.000	26,451,300
2026-09-29	53.500	53.750	52.250	52.500	52.500	17,164,800
2026-09-28	55.000	55.250	53.500	53.750	53.750	16,260,800
2026-09-25	56.000	57.250	54.750	55.000	55.000	22,724,699
2026-09-24	55.250	56.750	54.500	56.250	56.250	32,910,590
2026-09-23	53.750	54.750	53.250	54.250	54.250	15,209,126
2026-09-22	53.500	54.750	52.750	54.250	54.250	20,671,299
2026-09-21	53.500	55.500	52.250	54.000	54.000	30,436,816
2026-09-18	54.250	55.500	53.000	53.000	53.000	17,579,469
2026-09-17	56.000	56.250	54.000	54.500	54.500	16,738,785
2026-09-16	56.000	57.500	52.500	55.000	55.000	39,145,551
2026-09-15	57.250	58.000	56.500	56.750	56.750	13,950,573
2026-09-14	56.750	57.500	56.250	56.750	56.750	10,517,716
2026-09-11	58.500	58.750	56.000	56.000	56.000	16,952,100
2026-09-10	58.750	59.250	58.000	58.000	58.000	27,256,484
2026-09-09	57.000	58.000	56.250	58.000	58.000	31,545,652
2026-09-08	60.250	60.500	55.750	57.500	57.500	37,357,520
2026-09-07	59.250	60.250	57.500	59.750	59.750	33,018,578
2026-09-04	58.750	60.750	58.250	60.750	57.750	22,725,768
2026-09-03	58.750	59.000	57.500	58.250	55.374	27,384,854
2026-09-02	58.000	59.750	57.750	58.500	55.611	27,608,436
2026-09-01	56.000	57.500	55.750	57.500	54.661	24,137,744
2026-08-31	54.750	55.750	54.250	55.750	52.997	27,164,943
2026-08-28	54.000	54.750	53.500	54.750	52.046	15,926,796
2026-08-27	54.750	54.750	53.250	54.000	51.333	20,305,549
2026-08-26	51.500	54.750	51.250	54.750	52.046	31,878,666
2026-08-25	51.250	51.250	49.250	49.750	47.293	14,588,847
2026-08-24	49.750	51.750	49.250	51.250	48.719	28,255,973
2026-08-21	49.250	50.250	48.750	50.000	47.531	25,802,480
2026-08-20	48.000	48.000	46.750	47.500	45.154	21,845,635
2026-08-19	48.750	49.250	47.500	48.000	45.630	15,172,680
2026-08-18	47.750	49.250	47.750	48.750	46.343	18,337,801
2026-08-17	49.500	49.750	47.250	47.750	45.392	13,850,417
2026-08-14	49.750	50.250	48.500	49.500	47.056	16,470,693
2026-08-13	48.250	50.500	47.750	49.750	47.293	28,719,848
2026-08-11	47.000	48.500	47.000	48.250	45.867	19,138,301
2026-08-10	45.750	47.250	45.250	47.000	44.679	25,704,656
2026-08-07	44.750	45.750	44.500	45.500	43.253	16,721,223
2026-08-06	43.750	44.750	43.000	44.500	42.303	16,270,509
2026-08-05	44.000	44.250	43.250	44.250	42.065	9,805,846
2026-08-04	45.500	45.500	44.000	44.500	42.303	10,219,201
2026-08-03	44.500	45.500	44.000	45.500	43.253	20,450,977
2026-07-31	44.500	44.750	43.750	44.750	42.540	17,250,729
2026-07-30	44.000	45.000	43.750	44.500	42.303	15,967,764
2026-07-27	44.500	45.250	44.250	44.250	42.065	12,413,844
2026-07-24	45.250	46.000	44.250	45.000	42.778	18,882,256
2026-07-23	44.750	45.500	44.250	45.000	42.778	18,733,488
2026-07-22	45.000	45.500	44.000	44.750	42.540	17,662,805
2026-07-21	44.000	45.250	43.750	45.000	42.778	25,458,357
2026-07-20	42.500	44.000	42.500	43.500	41.352	14,498,877

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	3.0000 THB
2026-03-02	1.0500 THB
2025-03-13	0.4500 THB
2024-09-04	0.6000 THB
2024-03-06	1.5000 THB
2023-09-06	0.5000 THB
2023-03-03	1.0000 THB
2022-08-31	1.2500 THB
2022-03-02	1.0000 THB
2021-09-08	1.0000 THB
2021-03-03	0.4000 THB
2020-03-04	0.3000 THB
2019-08-28	0.5000 THB
2019-03-06	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.