Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	30.000	30.250	29.500	29.750	25.439	8,523,207
2023-04-28	30.000	30.500	29.750	30.250	25.867	5,261,233
2023-04-27	29.500	30.250	29.250	29.750	25.439	6,989,625
2023-04-26	29.750	30.000	29.500	29.500	25.226	4,082,117
2023-04-25	30.750	31.000	29.750	29.750	25.439	9,200,914
2023-04-24	30.500	30.750	30.250	30.750	26.294	2,810,034
2023-04-21	30.500	31.000	30.250	30.500	26.081	7,500,812
2023-04-20	30.750	31.000	30.250	30.250	25.867	4,175,728
2023-04-19	30.750	31.250	30.500	30.750	26.294	6,093,690
2023-04-18	32.000	32.000	30.750	30.750	26.294	12,060,920
2023-04-17	32.000	32.000	31.500	31.750	27.150	3,919,552
2023-04-12	32.000	32.250	31.750	31.750	27.150	4,507,631
2023-04-11	32.250	32.750	32.000	32.000	27.363	7,209,704
2023-04-10	31.500	32.000	31.000	31.500	26.936	5,046,619
2023-04-07	31.250	31.750	31.250	31.250	26.722	1,652,097
2023-04-05	32.000	32.000	31.250	31.250	26.722	6,104,481
2023-04-04	33.250	33.250	32.000	32.000	27.363	9,453,193
2023-04-03	32.000	33.250	31.750	33.000	28.218	17,164,590
2023-03-31	31.750	32.000	31.000	31.000	26.508	6,879,023
2023-03-30	32.000	32.250	31.500	31.500	26.936	6,189,276
2023-03-29	32.250	32.500	31.750	32.000	27.363	6,637,915
2023-03-28	31.500	32.250	31.500	32.000	27.363	6,441,963
2023-03-27	31.000	31.250	30.500	31.250	26.722	6,749,654
2023-03-24	31.250	31.500	30.750	30.750	26.294	7,307,681
2023-03-23	30.750	31.500	30.500	31.250	26.722	5,197,440
2023-03-22	30.250	31.250	30.250	31.000	26.508	9,200,915
2023-03-21	30.500	30.500	29.750	30.250	25.867	6,801,497
2023-03-20	30.500	30.500	29.500	30.000	25.653	7,141,660
2023-03-17	30.250	30.750	29.750	30.250	25.867	9,727,466
2023-03-16	30.250	30.250	29.250	29.750	25.439	10,933,910
2023-03-15	30.750	31.500	30.500	30.750	26.294	10,052,530
2023-03-14	31.500	31.750	30.000	30.000	25.653	13,227,300
2023-03-13	31.750	32.500	31.500	31.750	27.150	8,065,106
2023-03-10	32.000	32.000	31.750	31.750	27.150	2,425,354
2023-03-09	32.250	32.500	31.750	32.000	27.363	7,053,655
2023-03-08	31.500	32.500	31.500	32.500	27.791	8,399,798
2023-03-07	32.250	32.750	31.750	32.000	27.363	7,591,605
2023-03-03	32.250	32.500	32.000	32.000	27.363	6,335,855
2023-03-02	33.000	33.750	33.000	33.500	27.791	10,250,380
2023-03-01	32.750	32.750	32.250	32.500	26.961	8,261,494
2023-02-28	33.750	34.000	32.000	32.250	26.754	22,606,289
2023-02-27	33.500	34.250	33.250	34.000	28.206	4,611,319
2023-02-24	33.750	33.750	33.000	33.500	27.791	7,631,398
2023-02-23	34.500	34.500	33.500	33.500	27.791	8,844,251
2023-02-22	35.000	35.000	34.500	34.750	28.828	4,516,397
2023-02-21	35.000	35.500	34.750	35.250	29.243	9,699,122
2023-02-20	34.000	34.500	34.000	34.500	28.621	3,565,191
2023-02-17	34.250	34.500	33.500	34.000	28.206	9,143,430
2023-02-16	35.500	35.500	34.250	34.250	28.413	8,709,101
2023-02-15	35.250	36.000	35.000	35.250	29.243	7,443,906
2023-02-14	36.000	36.000	35.000	35.250	29.243	7,364,462
2023-02-13	35.750	36.000	35.500	36.000	29.865	3,517,459
2023-02-10	35.000	35.500	35.000	35.500	29.450	2,534,651
2023-02-09	35.500	35.750	34.750	35.250	29.243	5,585,968
2023-02-08	35.500	36.250	35.500	35.500	29.450	4,793,027
2023-02-07	36.000	36.000	35.250	35.500	29.450	5,801,589
2023-02-06	35.750	36.250	35.500	36.000	29.865	5,634,731
2023-02-03	36.750	37.000	36.000	36.000	29.865	8,487,723
2023-02-02	37.250	37.500	36.500	36.750	30.487	7,995,474
2023-02-01	36.750	37.250	36.750	37.000	30.694	3,237,753

← NewerPage 15 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.