Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	35.000	35.250	34.000	34.000	27.246	11,778,400
2022-05-06	34.750	34.750	33.750	34.500	27.647	13,603,800
2022-05-05	34.000	35.000	34.000	34.750	27.847	14,122,400
2022-05-03	33.750	33.750	33.250	33.750	27.046	4,930,000
2022-04-29	33.000	33.750	32.750	33.500	26.846	8,642,500
2022-04-28	33.000	33.250	32.750	33.000	26.445	12,187,100
2022-04-27	31.750	33.000	31.750	32.750	26.245	14,343,000
2022-04-26	32.000	32.250	31.500	31.750	25.443	5,239,300
2022-04-25	31.500	32.500	31.500	31.750	25.443	5,059,500
2022-04-22	32.250	32.500	31.500	32.000	25.644	4,478,900
2022-04-21	32.000	33.250	31.500	32.000	25.644	16,369,200
2022-04-20	31.500	32.000	31.000	31.750	25.443	5,829,400
2022-04-19	31.250	32.000	31.000	31.750	25.443	9,450,000
2022-04-18	30.750	31.250	30.500	31.000	24.842	6,869,100
2022-04-12	30.250	30.500	30.000	30.500	24.442	2,455,500
2022-04-11	30.500	30.750	30.250	30.500	24.442	1,732,500
2022-04-08	31.000	31.000	30.000	30.500	24.442	3,875,900
2022-04-07	30.500	31.000	30.000	31.000	24.842	5,565,500
2022-04-05	29.750	30.750	29.750	30.750	24.642	7,691,200
2022-04-04	29.500	30.000	29.500	29.500	23.640	1,637,600
2022-04-01	29.500	29.750	29.250	29.500	23.640	5,981,400
2022-03-31	29.250	29.750	29.250	29.750	23.841	6,525,300
2022-03-30	30.000	30.000	29.250	29.500	23.640	7,012,000
2022-03-29	30.500	30.500	29.750	30.250	24.241	11,382,000
2022-03-28	30.500	31.250	30.250	30.500	24.442	12,241,800
2022-03-25	30.500	31.000	30.000	30.500	24.442	7,681,600
2022-03-24	30.750	30.750	30.250	30.500	24.442	6,650,975
2022-03-23	30.500	30.750	30.000	30.250	24.241	5,674,187
2022-03-22	29.250	30.750	29.250	30.250	24.241	16,514,199
2022-03-21	29.250	29.500	29.000	29.250	23.440	1,705,400
2022-03-18	29.750	30.000	29.000	29.000	23.240	11,761,700
2022-03-17	29.500	29.500	28.500	29.500	23.640	9,770,200
2022-03-16	29.250	29.500	28.500	29.250	23.440	6,875,200
2022-03-15	29.500	29.750	28.500	29.000	23.240	11,964,900
2022-03-14	30.500	30.750	29.500	30.000	24.041	8,365,300
2022-03-11	30.250	31.000	30.250	31.000	24.842	6,572,000
2022-03-10	29.000	30.250	29.000	30.250	24.241	17,436,199
2022-03-09	31.250	31.500	29.000	29.500	23.640	24,139,900
2022-03-08	30.750	31.500	30.000	31.000	24.842	16,331,000
2022-03-07	31.500	32.250	30.750	30.750	24.642	15,596,000
2022-03-04	31.750	32.000	31.250	31.250	25.043	12,057,100
2022-03-03	31.750	32.750	31.000	32.250	25.844	19,800,600
2022-03-02	31.250	31.750	30.750	31.250	25.043	16,451,301
2022-03-01	31.000	32.000	31.000	31.750	24.642	10,453,000
2022-02-28	31.250	31.500	30.500	31.000	24.060	6,302,100
2022-02-25	31.500	31.750	30.750	31.250	24.254	11,851,500
2022-02-24	30.750	31.500	30.750	31.250	24.254	13,611,000
2022-02-23	30.750	31.250	30.750	30.750	23.866	6,657,800
2022-02-22	30.000	30.750	30.000	30.750	23.866	8,955,600
2022-02-21	31.000	31.250	29.750	29.750	23.090	9,582,200
2022-02-18	29.750	30.750	29.500	30.750	23.866	13,726,200
2022-02-17	29.250	29.750	29.250	29.500	22.896	4,589,600
2022-02-15	29.750	29.750	29.250	29.250	22.702	7,124,400
2022-02-14	29.500	30.250	29.250	29.750	23.090	7,616,500
2022-02-11	29.250	29.750	29.000	29.000	22.508	5,363,000
2022-02-10	29.500	30.250	29.250	29.250	22.702	6,922,500
2022-02-09	29.750	30.000	28.500	29.500	22.896	14,971,100
2022-02-08	30.500	30.750	30.000	30.250	23.478	8,432,900
2022-02-07	29.750	30.750	29.500	30.750	23.866	18,816,301
2022-02-04	29.000	29.500	28.750	29.500	22.896	9,923,000

← NewerPage 19 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.