Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	37.750	38.250	37.500	38.250	32.708	4,511,491
2023-07-27	38.000	38.250	37.750	38.000	32.494	4,101,115
2023-07-26	38.500	38.500	38.000	38.000	32.494	2,523,299
2023-07-25	38.000	38.500	38.000	38.500	32.922	6,699,922
2023-07-24	37.750	38.000	37.500	37.750	32.280	4,983,551
2023-07-21	37.000	38.250	37.000	37.750	32.280	9,820,166
2023-07-20	38.500	38.500	36.750	37.000	31.639	13,776,250
2023-07-19	38.750	39.000	38.250	38.500	32.922	5,738,149
2023-07-18	38.750	39.000	38.250	38.750	33.135	7,297,780
2023-07-17	38.750	38.750	38.000	38.500	32.922	4,486,859
2023-07-14	38.250	38.750	38.000	38.500	32.922	4,706,935
2023-07-13	38.250	38.500	37.500	38.250	32.708	5,190,191
2023-07-12	38.000	39.000	38.000	38.250	32.708	15,261,170
2023-07-11	37.250	38.000	36.750	37.750	32.280	7,757,437
2023-07-10	36.500	37.500	36.250	37.250	31.853	10,338,820
2023-07-07	36.250	36.750	36.000	36.500	31.211	3,087,455
2023-07-06	36.750	36.750	36.250	36.500	31.211	4,042,163
2023-07-05	36.250	37.000	36.250	37.000	31.639	5,577,636
2023-07-04	36.000	36.500	35.750	36.250	30.998	4,236,605
2023-07-03	36.250	36.250	35.500	36.250	30.998	3,461,775
2023-06-30	36.500	36.500	35.750	36.500	31.211	7,098,763
2023-06-29	35.000	36.500	35.000	36.250	30.998	10,375,850
2023-06-28	35.000	35.250	34.500	34.750	29.715	6,348,815
2023-06-27	34.750	35.000	34.500	34.500	29.501	4,374,061
2023-06-26	35.500	35.500	34.250	34.500	29.501	11,541,430
2023-06-23	35.750	35.750	35.250	35.250	30.142	4,970,101
2023-06-22	35.750	36.000	35.500	35.750	30.570	5,076,714
2023-06-21	35.750	36.250	35.500	36.000	30.784	8,581,249
2023-06-20	35.250	36.000	35.250	35.500	30.356	6,911,854
2023-06-19	35.750	35.750	35.000	35.250	30.142	3,267,021
2023-06-16	35.250	36.000	35.000	35.750	30.570	10,271,280
2023-06-15	35.250	35.750	34.750	35.000	29.929	7,656,623
2023-06-14	35.500	35.500	35.000	35.250	30.142	3,130,139
2023-06-13	34.250	35.750	34.250	35.500	30.356	10,792,380
2023-06-12	34.250	34.750	33.750	34.500	29.501	5,303,026
2023-06-09	33.500	34.500	33.250	34.500	29.501	12,348,850
2023-06-08	32.000	33.500	31.750	33.250	28.432	11,740,290
2023-06-07	31.750	31.750	31.250	31.750	27.150	7,083,778
2023-06-06	33.250	33.500	31.500	31.500	26.936	19,123,801
2023-06-02	32.250	33.750	32.250	33.250	28.432	12,846,720
2023-06-01	31.750	32.250	31.500	32.250	27.577	4,601,221
2023-05-31	31.250	32.000	31.000	32.000	27.363	7,183,788
2023-05-30	31.750	32.000	31.250	31.750	27.150	3,784,211
2023-05-29	31.500	32.000	31.250	31.750	27.150	3,453,662
2023-05-26	31.500	31.750	31.000	31.500	26.936	6,251,500
2023-05-25	32.000	32.250	31.500	31.750	27.150	6,085,133
2023-05-24	32.000	32.250	31.750	32.000	27.363	4,366,892
2023-05-23	31.250	32.000	30.750	31.750	27.150	7,204,130
2023-05-22	30.250	31.000	30.000	31.000	26.508	4,791,237
2023-05-19	31.000	31.000	30.500	30.750	26.294	3,610,648
2023-05-18	31.000	31.500	31.000	31.000	26.508	4,371,395
2023-05-17	31.500	31.750	30.750	30.750	26.294	5,443,826
2023-05-16	31.000	32.000	31.000	31.500	26.936	4,954,953
2023-05-15	31.500	31.750	31.000	31.250	26.722	3,840,764
2023-05-12	31.250	31.500	30.750	31.500	26.936	4,963,462
2023-05-11	31.000	31.500	31.000	31.000	26.508	5,951,831
2023-05-10	30.750	31.000	30.500	30.750	26.294	3,611,208
2023-05-09	30.250	31.250	30.000	31.000	26.508	7,034,684
2023-05-08	29.750	30.500	29.500	30.250	25.867	5,139,400
2023-05-03	29.500	29.750	28.750	29.250	25.012	11,370,690

← NewerPage 14 of 21 · 1,215 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.