Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	29.000	29.250	28.500	29.000	23.240	5,936,715
2022-08-05	29.250	29.500	28.500	29.000	23.240	9,736,962
2022-08-04	30.250	30.250	29.000	29.500	23.640	12,755,310
2022-08-03	29.750	30.250	29.750	30.250	24.241	4,218,325
2022-08-02	29.500	30.000	29.500	29.750	23.841	3,391,323
2022-08-01	29.750	30.250	29.250	29.500	23.640	11,103,170
2022-07-27	29.000	29.750	28.750	29.500	23.640	8,974,971
2022-07-26	29.500	30.250	29.000	29.250	23.440	8,221,829
2022-07-25	28.750	29.500	28.750	29.000	23.240	3,284,152
2022-07-22	29.750	30.000	28.750	29.000	23.240	7,400,758
2022-07-21	29.500	30.000	29.500	29.750	23.841	4,910,507
2022-07-20	30.500	30.750	29.500	29.750	23.841	4,857,434
2022-07-19	29.500	30.250	29.250	30.000	24.041	5,929,464
2022-07-18	29.250	29.750	29.250	29.500	23.640	5,406,212
2022-07-15	29.750	30.000	28.250	29.000	23.240	7,112,709
2022-07-14	31.000	31.250	29.500	29.750	23.841	6,614,862
2022-07-12	30.750	31.500	30.750	31.000	24.842	4,079,173
2022-07-11	30.500	31.500	30.500	30.750	24.642	3,393,456
2022-07-08	31.500	31.500	30.750	30.750	24.642	2,270,454
2022-07-07	30.500	31.500	30.000	31.250	25.043	7,986,467
2022-07-06	30.000	31.000	29.750	30.750	24.642	7,023,675
2022-07-05	31.500	31.750	30.500	31.000	24.842	4,411,115
2022-07-04	31.500	31.500	31.000	31.250	25.043	2,370,869
2022-07-01	31.250	31.500	30.750	31.250	25.043	2,718,215
2022-06-30	32.000	32.000	31.000	31.250	25.043	7,567,000
2022-06-29	31.500	32.250	31.250	32.000	25.644	6,881,377
2022-06-28	30.750	31.750	30.750	31.750	25.443	7,374,658
2022-06-27	31.000	31.250	30.250	30.500	24.442	3,877,968
2022-06-24	31.500	31.500	30.000	31.000	24.842	9,141,171
2022-06-23	31.000	31.500	30.000	31.500	25.243	7,484,473
2022-06-22	30.000	31.250	29.750	31.000	24.842	13,099,870
2022-06-21	29.750	30.500	29.500	30.500	24.442	10,274,070
2022-06-20	29.500	29.750	29.000	29.500	23.640	9,469,633
2022-06-17	30.000	30.750	29.000	29.250	23.440	27,336,391
2022-06-16	32.750	32.750	32.000	32.250	25.844	12,927,250
2022-06-15	32.750	32.750	31.750	32.750	26.245	7,943,225
2022-06-14	31.500	32.750	31.500	32.500	26.044	14,354,360
2022-06-13	33.000	33.000	31.500	31.750	25.443	25,887,311
2022-06-10	34.500	34.750	33.750	34.250	27.447	7,370,179
2022-06-09	34.750	35.250	34.500	35.000	28.048	8,212,686
2022-06-08	34.500	35.000	34.000	35.000	28.048	7,729,922
2022-06-07	33.250	34.500	32.750	34.250	27.447	13,501,020
2022-06-06	33.250	33.500	32.750	33.250	26.645	3,715,863
2022-06-02	32.500	33.250	32.500	33.000	26.445	7,062,468
2022-06-01	32.750	33.000	32.250	32.750	26.245	6,211,969
2022-05-31	32.500	33.250	32.500	33.000	26.445	11,648,400
2022-05-30	32.500	32.750	32.000	32.000	25.644	6,565,326
2022-05-27	32.750	32.750	32.000	32.250	25.844	17,481,260
2022-05-26	32.750	33.500	32.250	32.500	26.044	15,508,900
2022-05-25	32.500	33.000	32.250	32.500	26.044	15,574,520
2022-05-24	34.000	34.000	32.500	32.500	26.044	10,217,130
2022-05-23	34.250	34.500	33.250	33.750	27.046	8,922,606
2022-05-20	35.250	35.250	33.750	34.250	27.447	8,869,000
2022-05-19	34.250	35.250	34.250	34.750	27.847	4,931,300
2022-05-18	35.250	35.250	34.750	35.250	28.248	6,524,200
2022-05-17	34.500	35.000	34.250	35.000	28.048	7,294,400
2022-05-13	34.000	34.500	33.500	34.250	27.447	7,227,800
2022-05-12	34.250	34.250	33.250	33.750	27.046	8,118,100
2022-05-11	34.500	34.500	33.750	34.250	27.447	7,971,800
2022-05-10	33.750	34.750	32.750	34.750	27.847	14,325,400

← NewerPage 18 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.