Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	44.000	44.500	43.750	44.250	39.729	2,871,036
2024-04-24	44.250	44.500	43.750	44.000	39.504	4,107,470
2024-04-23	43.250	44.250	43.000	44.250	39.729	3,250,943
2024-04-22	43.250	43.500	43.000	43.250	38.831	8,703,143
2024-04-19	43.500	44.250	43.000	43.250	38.831	8,501,617
2024-04-18	43.500	43.750	42.750	43.250	38.831	6,478,990
2024-04-17	44.000	44.000	43.250	43.750	39.280	4,992,196
2024-04-11	44.500	45.000	44.250	44.250	39.729	4,428,285
2024-04-10	45.250	45.500	44.500	44.500	39.953	6,048,129
2024-04-09	45.250	45.500	44.750	45.500	40.851	4,779,459
2024-04-05	44.750	45.500	44.500	45.500	40.851	4,301,668
2024-04-04	45.250	45.500	44.250	45.000	40.402	5,815,009
2024-04-03	44.750	45.750	44.750	44.750	40.178	7,245,264
2024-04-02	44.500	45.250	44.000	45.000	40.402	9,711,777
2024-04-01	45.250	45.250	44.250	44.250	39.729	3,866,751
2024-03-29	44.750	45.750	44.750	45.500	40.851	4,621,566
2024-03-28	44.750	45.750	44.500	44.500	39.953	2,800,553
2024-03-27	44.000	45.250	44.000	44.500	39.953	3,909,871
2024-03-26	44.250	44.750	44.000	44.000	39.504	6,230,390
2024-03-25	45.500	46.000	43.750	44.000	39.504	7,464,979
2024-03-22	46.500	47.250	45.000	45.000	40.402	10,774,450
2024-03-21	45.750	47.500	45.500	46.750	41.973	15,541,480
2024-03-20	43.750	45.500	43.500	44.750	40.178	16,359,420
2024-03-19	44.000	44.250	42.750	42.750	38.382	7,943,710
2024-03-18	44.500	44.500	43.250	43.500	39.055	5,313,041
2024-03-15	44.250	44.750	44.000	44.500	39.953	2,969,208
2024-03-14	43.000	44.500	42.750	44.250	39.729	8,725,463
2024-03-13	41.250	43.250	41.250	43.000	38.607	6,250,053
2024-03-12	42.500	42.500	41.250	41.250	37.035	6,703,445
2024-03-11	42.500	43.000	42.250	42.500	38.158	3,246,104
2024-03-08	42.250	43.000	42.250	42.750	38.382	3,868,301
2024-03-07	42.750	43.000	41.750	42.750	38.382	6,360,119
2024-03-06	41.500	43.000	41.000	42.750	38.382	9,531,988
2024-03-05	43.000	43.750	42.750	43.000	37.260	8,403,383
2024-03-04	42.500	44.000	42.500	44.000	38.126	7,665,230
2024-03-01	41.750	42.500	41.750	42.000	36.393	9,331,116
2024-02-29	43.250	43.750	41.500	41.500	35.960	15,018,680
2024-02-28	43.500	44.250	43.000	43.500	37.693	12,927,800
2024-02-27	43.250	44.000	43.250	43.500	37.693	9,693,959
2024-02-23	44.750	44.750	43.250	43.500	37.693	8,865,590
2024-02-22	43.750	44.000	43.500	43.500	37.693	4,993,977
2024-02-21	43.750	44.250	43.000	43.500	37.693	9,244,266
2024-02-20	44.500	44.500	43.500	43.500	37.693	3,467,537
2024-02-19	44.750	45.000	43.750	44.750	38.776	7,039,895
2024-02-16	43.500	45.000	43.500	45.000	38.993	6,313,642
2024-02-15	43.500	43.750	43.250	43.500	37.693	3,343,665
2024-02-14	43.000	44.000	43.000	43.500	37.693	3,823,855
2024-02-13	43.000	43.250	42.750	43.000	37.260	4,001,792
2024-02-12	43.250	44.000	43.000	43.250	37.476	6,007,757
2024-02-09	43.250	43.750	42.500	43.250	37.476	5,230,595
2024-02-08	42.750	44.000	42.500	43.500	37.693	8,124,493
2024-02-07	42.000	43.250	42.000	42.750	37.043	5,639,943
2024-02-06	42.000	42.750	42.000	42.500	36.827	4,280,183
2024-02-05	42.000	42.500	41.750	42.250	36.610	2,811,355
2024-02-02	42.000	42.750	41.750	42.000	36.393	5,056,332
2024-02-01	41.750	42.250	41.250	41.750	36.177	2,654,171
2024-01-31	41.750	42.250	41.500	42.000	36.393	5,775,168
2024-01-30	41.250	42.250	41.250	41.750	36.177	3,898,031
2024-01-29	41.250	41.750	40.750	41.500	35.960	4,433,226
2024-01-26	41.750	41.750	41.000	41.000	35.527	1,268,642

← NewerPage 11 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.