Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	41.000	41.750	41.000	41.500	35.960	2,097,906
2024-01-24	40.250	41.750	40.250	41.000	35.527	7,293,083
2024-01-23	40.750	41.000	40.250	40.500	35.094	4,657,835
2024-01-22	40.500	40.750	39.750	40.500	35.094	3,144,429
2024-01-19	40.500	41.000	40.250	40.500	35.094	4,686,655
2024-01-18	40.000	40.500	39.500	40.250	34.877	4,014,876
2024-01-17	40.000	40.500	39.750	40.250	34.877	2,307,900
2024-01-16	40.250	40.750	40.000	40.250	34.877	2,302,904
2024-01-15	40.750	40.750	40.250	40.250	34.877	2,453,107
2024-01-12	40.750	41.000	40.000	40.750	35.310	5,806,255
2024-01-11	41.250	42.000	40.500	40.500	35.094	3,040,767
2024-01-10	40.750	41.750	40.500	41.250	35.743	5,240,901
2024-01-09	40.750	41.250	40.250	41.000	35.527	5,186,045
2024-01-08	40.500	41.000	40.000	41.000	35.527	9,893,242
2024-01-05	40.500	40.750	39.750	40.000	34.660	5,006,033
2024-01-04	40.000	40.500	40.000	40.500	35.094	5,097,135
2024-01-03	40.500	41.000	39.750	40.000	34.660	16,872,350
2024-01-02	43.000	43.000	40.500	41.500	35.960	14,675,080
2023-12-28	43.500	43.750	43.250	43.500	37.693	1,122,266
2023-12-27	43.500	43.750	43.250	43.500	37.693	946,229
2023-12-26	43.750	44.000	43.250	43.250	37.476	1,831,981
2023-12-25	43.750	43.750	43.250	43.750	37.910	1,049,597
2023-12-22	43.750	44.000	43.250	43.750	37.910	1,376,102
2023-12-21	44.000	44.000	42.750	43.500	37.693	5,354,386
2023-12-20	42.750	44.500	42.750	44.250	38.343	6,878,473
2023-12-19	42.750	43.000	42.250	42.500	36.827	2,057,866
2023-12-18	42.250	43.000	42.250	42.750	37.043	2,808,792
2023-12-15	42.500	43.000	42.000	42.500	36.827	9,183,419
2023-12-14	42.750	43.000	42.000	42.500	36.827	3,796,907
2023-12-13	42.750	42.750	41.750	42.500	36.827	5,643,504
2023-12-12	42.750	43.250	42.500	42.750	37.043	3,257,427
2023-12-08	42.750	43.250	42.250	42.500	36.827	2,814,734
2023-12-07	43.500	44.250	42.750	42.750	37.043	3,902,904
2023-12-06	43.500	44.500	43.250	44.250	38.343	3,862,146
2023-12-04	43.750	43.750	42.500	43.000	37.260	3,104,304
2023-12-01	43.500	44.500	43.500	43.750	37.910	2,694,570
2023-11-30	44.250	44.500	43.000	43.500	37.693	6,768,923
2023-11-29	44.500	44.750	44.250	44.250	38.343	3,649,322
2023-11-28	44.250	44.750	43.750	44.250	38.343	4,876,119
2023-11-27	44.500	44.750	44.000	44.250	38.343	3,775,848
2023-11-24	44.750	45.000	44.250	44.500	38.560	3,537,987
2023-11-23	45.000	45.000	44.250	44.500	38.560	3,171,553
2023-11-22	43.750	44.500	43.750	44.500	38.560	3,795,258
2023-11-21	44.000	44.750	43.750	44.000	38.126	6,065,029
2023-11-20	43.250	44.250	43.000	44.250	38.343	4,921,775
2023-11-17	43.000	43.500	42.250	42.750	37.043	10,155,290
2023-11-16	44.000	44.250	43.250	43.750	37.910	5,939,522
2023-11-15	44.000	45.250	43.750	44.250	38.343	14,233,230
2023-11-14	42.250	43.750	42.250	43.750	37.910	12,432,920
2023-11-13	41.500	42.250	40.750	42.000	36.393	8,179,561
2023-11-10	39.750	42.000	39.750	41.500	35.960	14,066,810
2023-11-09	40.500	41.250	39.750	39.750	34.444	9,383,252
2023-11-08	40.750	40.750	39.500	40.750	35.310	8,726,643
2023-11-07	40.500	40.750	40.250	40.750	35.310	2,875,395
2023-11-06	40.750	41.000	40.000	40.500	35.094	1,933,655
2023-11-03	40.250	41.000	40.250	40.500	35.094	7,007,720
2023-11-02	39.000	40.250	39.000	40.250	34.877	6,982,390
2023-11-01	40.750	41.000	38.750	38.750	33.577	13,257,290
2023-10-31	41.000	41.250	40.500	41.250	35.743	5,772,912
2023-10-30	40.000	41.000	40.000	40.750	35.310	4,970,029

← NewerPage 12 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.