Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.750	33.750	32.750	33.500	27.791	4,208,719
2022-11-03	32.250	33.000	32.250	32.500	26.961	5,509,097
2022-11-02	31.500	32.500	31.250	32.250	26.754	10,810,760
2022-11-01	30.500	31.250	30.500	31.000	25.717	4,922,777
2022-10-31	30.000	30.750	30.000	30.500	25.302	3,683,293
2022-10-28	30.250	30.750	30.000	30.000	24.887	2,299,683
2022-10-27	30.500	30.750	30.000	30.250	25.095	3,556,966
2022-10-26	29.750	30.500	29.750	30.250	25.095	5,424,518
2022-10-25	30.250	30.500	29.500	29.750	24.680	3,809,769
2022-10-21	31.000	31.250	30.000	30.000	24.887	3,628,844
2022-10-20	29.500	31.000	29.500	31.000	25.717	5,396,409
2022-10-19	29.500	29.750	29.250	29.500	24.473	3,825,807
2022-10-18	29.250	29.750	29.000	29.500	24.473	5,115,499
2022-10-17	29.500	29.750	29.000	29.250	24.265	5,953,401
2022-10-12	29.750	30.000	29.500	30.000	24.887	3,795,418
2022-10-11	31.000	31.000	30.000	30.000	24.887	2,731,869
2022-10-10	31.000	31.250	30.250	30.750	25.510	4,341,547
2022-10-07	31.000	31.500	30.500	30.750	25.510	3,609,905
2022-10-06	30.750	31.250	30.500	31.000	25.717	5,763,535
2022-10-05	30.500	31.000	30.250	30.250	25.095	5,080,771
2022-10-04	30.250	30.250	29.500	30.000	24.887	4,658,208
2022-10-03	30.000	30.500	29.500	29.750	24.680	4,334,896
2022-09-30	29.500	29.750	29.250	29.500	24.473	3,236,554
2022-09-29	30.000	30.750	29.750	29.750	24.680	3,161,524
2022-09-28	30.000	30.250	29.500	29.500	24.473	4,593,070
2022-09-27	30.750	30.750	30.000	30.250	25.095	4,346,921
2022-09-26	31.250	31.250	30.500	31.000	25.717	4,386,151
2022-09-23	31.750	32.000	31.250	31.500	26.132	4,364,515
2022-09-22	31.500	32.250	31.500	31.750	26.339	3,132,242
2022-09-21	31.500	32.500	31.000	32.000	26.547	5,210,443
2022-09-20	31.250	31.750	31.000	31.500	26.132	2,050,377
2022-09-19	31.750	32.000	30.500	31.250	25.924	4,749,072
2022-09-16	32.000	32.250	31.500	31.750	26.339	4,110,391
2022-09-15	32.500	33.000	32.250	32.250	26.754	2,854,036
2022-09-14	32.500	33.000	32.250	32.500	26.961	3,195,966
2022-09-13	33.250	33.500	32.750	33.000	27.376	2,402,757
2022-09-12	34.000	34.000	33.250	33.250	27.584	1,611,692
2022-09-09	32.750	33.500	32.500	33.250	27.584	4,552,820
2022-09-08	32.500	32.750	32.000	32.750	27.169	6,282,578
2022-09-07	34.000	34.250	33.000	33.000	27.376	7,543,435
2022-09-06	35.000	35.000	34.250	34.500	28.621	4,312,755
2022-09-05	34.750	35.000	34.250	34.750	28.828	4,058,185
2022-09-02	34.500	35.000	34.000	35.000	29.035	4,439,141
2022-09-01	35.000	35.000	34.250	34.500	28.621	7,647,466
2022-08-31	35.250	35.500	34.750	35.250	29.243	10,294,490
2022-08-30	36.500	37.000	36.250	36.750	29.450	10,813,920
2022-08-29	35.250	36.500	35.000	36.250	29.049	10,084,670
2022-08-26	35.500	35.750	34.750	35.750	28.649	11,383,490
2022-08-25	35.000	35.500	34.750	35.250	28.248	6,242,725
2022-08-24	34.250	35.000	34.250	35.000	28.048	9,236,518
2022-08-23	33.500	34.250	33.500	34.000	27.246	7,284,042
2022-08-22	33.250	33.750	33.000	33.500	26.846	6,590,905
2022-08-19	33.000	33.250	32.750	33.250	26.645	7,508,189
2022-08-18	32.500	32.750	32.000	32.750	26.245	9,263,508
2022-08-17	31.500	32.500	31.500	32.500	26.044	11,553,950
2022-08-16	30.750	31.750	30.500	31.500	25.243	11,351,710
2022-08-15	30.250	31.000	30.250	30.750	24.642	7,847,453
2022-08-11	30.500	30.750	30.000	30.000	24.041	11,132,870
2022-08-10	29.500	30.500	29.500	30.250	24.241	16,028,940
2022-08-09	29.000	29.750	29.000	29.500	23.640	6,362,598

← NewerPage 17 of 21 · 1,216 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.