Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	36.750	37.250	36.750	37.000	30.694	3,237,753
2023-01-31	36.750	37.000	36.500	36.500	30.280	7,099,995
2023-01-30	37.500	37.500	36.750	36.750	30.487	3,172,214
2023-01-27	36.500	37.500	36.500	37.250	30.902	4,954,081
2023-01-26	37.000	37.000	36.250	36.500	30.280	5,382,586
2023-01-25	36.750	37.000	36.500	36.750	30.487	3,233,296
2023-01-24	37.250	37.500	36.500	36.750	30.487	8,315,505
2023-01-23	37.000	37.500	36.750	37.250	30.902	5,285,938
2023-01-20	36.750	37.000	36.500	36.750	30.487	6,763,948
2023-01-19	36.500	37.250	36.500	36.750	30.487	10,267,170
2023-01-18	37.250	37.750	36.500	36.500	30.280	13,601,600
2023-01-17	38.000	38.000	36.750	37.500	31.109	17,510,529
2023-01-16	38.500	39.000	37.500	37.750	31.317	36,379,473
2023-01-13	35.000	38.000	35.000	37.750	31.317	71,650,688
2023-01-12	34.500	35.000	33.250	34.500	28.621	51,675,887
2023-01-11	32.000	32.250	31.500	31.750	26.339	7,967,095
2023-01-10	31.250	32.000	31.000	32.000	26.547	10,764,570
2023-01-09	31.000	31.250	30.500	31.250	25.924	5,222,443
2023-01-06	30.500	31.000	30.500	30.500	25.302	3,642,983
2023-01-05	31.000	31.000	30.250	30.500	25.302	8,521,303
2023-01-04	31.500	31.500	30.500	30.750	25.510	6,198,601
2023-01-03	32.250	32.250	31.500	31.500	26.132	6,259,824
2022-12-30	31.500	32.250	31.250	31.500	26.132	11,969,080
2022-12-29	31.500	31.500	31.000	31.000	25.717	4,118,783
2022-12-28	31.750	31.750	31.500	31.750	26.339	1,199,983
2022-12-27	31.250	31.750	31.000	31.750	26.339	4,563,720
2022-12-26	30.750	31.250	30.500	31.000	25.717	2,149,232
2022-12-23	30.750	31.000	30.250	30.500	25.302	1,860,520
2022-12-22	30.500	31.250	30.250	30.750	25.510	4,863,771
2022-12-21	30.250	30.500	30.000	30.250	25.095	3,588,618
2022-12-20	30.500	30.750	30.000	30.250	25.095	3,737,708
2022-12-19	31.000	31.000	30.500	30.750	25.510	1,661,998
2022-12-16	31.000	31.250	30.250	30.750	25.510	6,890,488
2022-12-15	31.250	31.500	30.750	31.000	25.717	4,191,310
2022-12-14	31.500	31.750	31.250	31.250	25.924	3,089,216
2022-12-13	31.250	31.500	31.000	31.250	25.924	2,046,658
2022-12-09	31.000	31.750	30.750	31.250	25.924	3,787,230
2022-12-08	31.250	31.500	30.750	31.000	25.717	3,444,747
2022-12-07	32.000	32.000	31.250	31.500	26.132	2,178,111
2022-12-06	32.250	32.500	32.000	32.000	26.547	2,271,180
2022-12-02	32.500	32.750	32.000	32.250	26.754	3,526,129
2022-12-01	32.250	32.500	32.000	32.250	26.754	4,076,516
2022-11-30	32.000	32.250	31.750	32.000	26.547	3,767,789
2022-11-29	31.500	32.250	31.500	31.750	26.339	3,436,174
2022-11-28	31.000	31.750	31.000	31.500	26.132	1,945,802
2022-11-25	31.750	32.000	31.500	31.750	26.339	1,606,788
2022-11-24	31.500	32.250	31.250	32.000	26.547	3,611,303
2022-11-23	31.000	31.750	31.000	31.500	26.132	5,324,710
2022-11-22	31.000	31.500	30.500	30.750	25.510	4,466,000
2022-11-21	31.000	31.250	30.750	31.250	25.924	3,418,583
2022-11-18	31.000	31.750	30.750	31.500	26.132	3,281,563
2022-11-17	31.750	31.750	31.000	31.250	25.924	3,218,247
2022-11-16	31.500	32.250	31.250	32.000	26.547	4,476,374
2022-11-15	31.750	32.000	31.250	31.500	26.132	3,465,663
2022-11-14	32.500	32.750	31.500	32.000	26.547	4,036,532
2022-11-11	33.000	33.000	32.000	32.750	27.169	8,923,781
2022-11-10	32.750	33.000	32.250	32.500	26.961	3,403,429
2022-11-09	32.250	33.500	32.000	33.000	27.376	7,296,322
2022-11-08	33.750	33.750	32.750	33.000	27.376	4,801,094
2022-11-07	33.750	34.500	33.750	33.750	27.998	9,047,146

← NewerPage 16 of 21 · 1,213 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.