Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	40.000	40.250	39.000	39.750	34.444	9,435,607
2023-10-26	40.000	40.750	39.500	40.000	34.660	6,373,026
2023-10-25	40.000	40.500	39.250	39.750	34.444	5,705,241
2023-10-24	39.750	40.000	39.250	39.750	34.444	2,986,202
2023-10-20	40.500	40.750	40.000	40.000	34.660	6,916,314
2023-10-19	40.500	41.000	40.250	40.750	35.310	4,014,853
2023-10-18	41.000	41.250	40.250	41.000	35.527	8,591,111
2023-10-17	40.000	40.750	39.750	40.750	35.310	7,076,544
2023-10-16	40.750	41.000	39.500	40.000	34.660	5,093,951
2023-10-12	40.000	40.250	39.750	40.250	34.877	3,380,080
2023-10-11	39.750	40.500	39.500	39.750	34.444	5,259,603
2023-10-10	39.000	40.250	38.750	40.000	34.660	7,442,190
2023-10-09	38.750	39.000	38.250	38.500	33.361	7,852,034
2023-10-06	39.250	39.250	38.000	38.000	32.927	5,592,741
2023-10-05	39.500	39.750	38.750	39.000	33.794	6,174,671
2023-10-04	39.750	40.000	39.000	39.750	34.444	5,762,186
2023-10-03	40.750	40.750	40.000	40.000	34.660	6,534,231
2023-10-02	41.000	41.250	40.250	41.000	35.527	5,940,911
2023-09-29	41.000	41.500	40.750	41.000	35.527	4,562,801
2023-09-28	41.750	41.750	41.250	41.500	35.960	5,617,470
2023-09-27	41.000	41.250	40.250	41.000	35.527	5,322,845
2023-09-26	41.500	41.750	41.000	41.000	35.527	2,451,640
2023-09-25	41.500	41.500	41.000	41.250	35.743	5,562,245
2023-09-22	40.250	41.500	40.250	41.250	35.743	9,401,903
2023-09-21	40.000	40.250	39.500	40.000	34.660	4,758,855
2023-09-20	41.000	41.000	39.500	40.000	34.660	8,532,166
2023-09-19	40.750	41.250	39.750	41.000	35.527	7,503,155
2023-09-18	40.750	41.250	40.250	40.500	35.094	5,377,572
2023-09-15	39.750	41.000	39.750	40.750	35.310	12,008,350
2023-09-14	39.250	40.000	39.000	39.750	34.444	7,466,221
2023-09-13	39.000	39.750	38.750	39.500	34.227	9,154,115
2023-09-12	37.500	38.500	37.500	38.500	33.361	4,339,038
2023-09-11	38.000	38.000	37.000	37.250	32.277	5,156,239
2023-09-08	38.000	38.250	37.500	38.000	32.927	2,401,054
2023-09-07	37.750	38.250	37.750	38.000	32.927	4,656,022
2023-09-06	37.500	38.250	37.500	38.000	32.927	3,704,609
2023-09-05	38.750	38.750	38.000	38.000	32.494	4,984,480
2023-09-04	38.750	39.250	38.250	38.500	32.922	6,109,509
2023-09-01	39.000	39.250	38.500	38.750	33.135	4,796,519
2023-08-31	39.500	39.500	38.250	38.750	33.135	16,965,449
2023-08-30	40.000	40.750	39.250	39.500	33.777	14,020,520
2023-08-29	39.750	40.000	39.000	39.750	33.990	16,115,750
2023-08-28	38.000	39.000	38.000	39.000	33.349	7,961,198
2023-08-25	37.250	38.000	37.250	37.500	32.066	5,096,777
2023-08-24	38.000	38.250	37.000	37.250	31.853	6,788,527
2023-08-23	38.250	38.500	37.500	38.000	32.494	6,150,965
2023-08-22	38.250	38.500	37.750	38.250	32.708	4,023,820
2023-08-21	38.250	38.500	37.750	38.250	32.708	3,373,114
2023-08-18	38.000	38.500	37.750	38.000	32.494	8,039,734
2023-08-17	38.000	38.250	37.250	37.500	32.066	7,706,529
2023-08-16	38.000	38.500	37.500	38.000	32.494	7,135,448
2023-08-15	38.250	38.500	37.500	38.250	32.708	12,741,300
2023-08-11	38.000	38.750	37.250	38.500	32.922	10,645,450
2023-08-10	39.250	39.500	37.500	38.000	32.494	13,251,470
2023-08-09	39.000	40.000	39.000	39.250	33.563	15,193,910
2023-08-08	39.750	39.750	39.250	39.250	33.563	3,193,739
2023-08-07	39.500	39.750	39.000	39.750	33.990	6,176,880
2023-08-04	39.500	40.000	39.250	39.250	33.563	4,989,882
2023-08-03	38.750	39.250	38.750	39.000	33.349	6,285,688
2023-08-02	38.250	39.750	38.250	39.500	33.777	12,937,400

← NewerPage 13 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.