Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	33.500	33.500	32.500	32.750	29.404	13,334,740
2024-07-24	34.000	35.000	34.000	34.000	30.526	12,823,250
2024-07-23	35.500	36.000	34.000	34.000	30.526	10,806,860
2024-07-19	35.750	36.000	35.250	35.250	31.648	7,191,481
2024-07-18	35.250	36.250	35.250	36.000	32.322	9,530,483
2024-07-17	36.750	36.750	35.000	35.000	31.424	20,133,090
2024-07-16	37.000	37.000	36.250	36.250	32.546	10,030,200
2024-07-15	37.000	37.000	36.250	36.750	32.995	5,129,570
2024-07-12	36.500	37.500	36.250	37.000	33.220	8,929,317
2024-07-11	37.750	38.000	36.500	36.500	32.771	14,964,700
2024-07-10	38.250	38.500	37.500	37.750	33.893	7,605,912
2024-07-09	39.500	39.500	38.250	38.500	34.566	8,527,359
2024-07-08	40.000	40.250	39.500	39.500	35.464	4,616,965
2024-07-05	38.500	40.250	38.250	40.000	35.913	11,685,250
2024-07-04	39.000	39.250	38.250	38.250	34.342	5,621,464
2024-07-03	37.750	38.750	37.250	38.750	34.791	9,748,274
2024-07-02	38.000	38.500	37.250	38.000	34.117	13,419,680
2024-07-01	37.500	38.000	37.000	38.000	34.117	4,786,956
2024-06-28	37.750	38.000	37.250	37.500	33.668	18,215,971
2024-06-27	38.500	38.500	37.500	37.500	33.668	7,000,508
2024-06-26	37.500	38.500	37.250	38.500	34.566	5,393,735
2024-06-25	37.500	38.500	37.500	38.000	34.117	8,861,653
2024-06-24	37.750	37.750	36.750	37.000	33.220	7,137,209
2024-06-21	37.500	38.250	37.250	37.750	33.893	15,061,100
2024-06-20	38.000	38.000	37.500	37.500	33.668	5,931,179
2024-06-19	37.500	38.000	37.000	38.000	34.117	12,554,720
2024-06-18	37.000	37.250	36.750	37.000	33.220	11,803,480
2024-06-17	35.000	35.500	34.750	35.500	31.873	4,381,109
2024-06-14	36.000	36.250	35.250	35.500	31.873	4,272,879
2024-06-13	36.000	36.500	35.750	36.000	32.322	6,935,672
2024-06-12	35.250	36.000	35.000	35.750	32.097	6,950,025
2024-06-11	36.000	36.000	35.250	35.500	31.873	9,165,130
2024-06-10	36.750	36.750	34.750	36.000	32.322	12,594,370
2024-06-07	36.750	37.500	36.500	37.000	33.220	4,165,474
2024-06-06	37.500	37.750	36.500	36.500	32.771	11,250,630
2024-06-05	37.750	38.250	37.250	37.500	33.668	4,920,236
2024-06-04	38.250	38.500	37.750	37.750	33.893	5,589,081
2024-05-31	38.750	39.250	38.250	38.250	34.342	9,969,883
2024-05-30	39.500	39.750	38.750	39.000	35.015	5,006,650
2024-05-29	40.250	40.500	39.750	39.750	35.689	4,591,162
2024-05-28	40.500	40.500	40.000	40.000	35.913	2,355,564
2024-05-27	39.250	40.250	39.250	40.000	35.913	4,867,335
2024-05-24	38.250	39.250	38.250	39.250	35.240	3,186,347
2024-05-23	39.000	39.500	38.250	38.500	34.566	8,997,068
2024-05-21	40.500	40.750	39.250	39.250	35.240	11,332,330
2024-05-20	40.500	41.250	40.500	41.000	36.811	5,521,065
2024-05-17	40.250	41.000	40.000	40.250	36.137	6,316,879
2024-05-16	40.250	40.750	40.000	40.000	35.913	6,201,626
2024-05-15	40.750	40.750	39.500	40.250	36.137	11,394,520
2024-05-14	41.250	41.500	40.750	40.750	36.586	8,904,209
2024-05-13	41.000	41.250	40.250	41.250	37.035	5,867,288
2024-05-10	41.750	42.000	40.750	41.250	37.035	8,876,081
2024-05-09	41.250	42.000	41.250	41.750	37.484	4,830,566
2024-05-08	41.750	41.750	41.000	41.250	37.035	5,161,917
2024-05-07	41.500	42.000	40.750	41.750	37.484	4,343,595
2024-05-03	40.750	41.500	40.500	41.500	37.260	6,514,734
2024-05-02	41.750	42.000	40.500	40.500	36.362	9,166,491
2024-04-30	43.000	43.500	42.000	42.000	37.709	9,280,991
2024-04-29	42.750	43.500	42.500	43.000	38.607	6,383,171
2024-04-26	44.250	44.500	42.500	42.500	38.158	6,970,501

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.