Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	42.250	42.750	41.750	42.500	40.401	18,224,650
2026-07-16	40.250	42.750	40.250	42.250	40.164	16,438,484
2026-07-15	37.500	40.000	37.500	40.000	38.025	16,531,141
2026-07-14	37.250	38.000	37.250	37.500	35.648	7,312,353
2026-07-13	37.500	37.750	37.250	37.500	35.648	8,403,597
2026-07-10	35.750	37.250	35.750	37.250	35.411	10,505,823
2026-07-09	35.750	36.000	35.250	35.750	33.985	7,559,209
2026-07-08	35.500	36.500	35.500	35.750	33.985	8,607,256
2026-07-07	35.500	35.750	35.000	35.250	33.509	6,354,783
2026-07-06	35.250	35.750	35.250	35.750	33.985	5,047,132
2026-07-03	34.750	35.250	34.500	35.250	33.509	6,242,363
2026-07-02	34.500	34.750	34.000	34.500	32.796	5,027,079
2026-07-01	34.000	34.750	33.500	34.500	32.796	7,481,526
2026-06-30	33.000	34.000	32.750	34.000	32.321	21,783,783
2026-06-29	33.250	33.750	32.750	33.000	31.370	7,098,698
2026-06-26	32.250	33.250	32.000	33.250	31.608	8,290,472
2026-06-25	32.500	33.000	32.000	32.000	30.420	9,564,610
2026-06-24	32.500	32.750	32.000	32.500	30.895	3,403,296
2026-06-23	32.750	33.250	32.250	32.500	30.895	4,024,476
2026-06-22	33.250	33.250	32.250	32.750	31.133	6,149,259
2026-06-19	33.250	33.500	32.750	33.250	31.608	8,158,499
2026-06-18	33.250	34.000	33.250	33.250	31.608	4,784,855
2026-06-17	32.250	33.250	32.250	33.000	31.370	5,661,090
2026-06-16	32.750	32.750	32.250	32.500	30.895	3,247,107
2026-06-15	32.750	33.000	32.000	32.750	31.133	9,474,830
2026-06-12	33.500	33.750	33.000	33.000	31.370	4,685,957
2026-06-11	33.750	33.750	33.000	33.500	31.846	4,592,527
2026-06-10	34.000	34.500	33.750	33.750	32.083	3,314,482
2026-06-09	34.500	34.500	33.750	34.000	32.321	3,326,568
2026-06-08	34.000	34.750	33.750	34.500	32.796	4,857,969
2026-06-05	34.000	34.500	33.500	34.000	32.321	5,295,415
2026-06-04	34.250	34.500	33.750	34.000	32.321	4,798,635
2026-06-02	33.500	34.250	33.250	34.250	32.559	3,837,194
2026-05-29	34.250	34.500	33.250	33.250	31.608	6,821,924
2026-05-28	34.250	34.500	34.000	34.250	32.559	2,033,037
2026-05-27	34.000	34.750	34.000	34.500	32.796	3,874,343
2026-05-26	34.250	34.500	34.000	34.000	32.321	3,235,757
2026-05-25	34.500	34.500	34.000	34.250	32.559	1,670,125
2026-05-22	34.500	34.750	34.250	34.500	32.796	2,359,539
2026-05-21	34.750	34.750	34.250	34.250	32.559	2,661,119
2026-05-20	34.500	35.000	34.500	34.750	33.034	2,049,557
2026-05-19	35.000	35.000	34.250	34.500	32.796	4,891,954
2026-05-18	35.000	35.250	34.500	35.000	33.272	3,385,631
2026-05-15	35.000	35.000	34.250	34.500	32.796	5,367,361
2026-05-14	34.750	35.750	34.500	35.000	33.272	6,992,844
2026-05-13	35.000	35.250	34.500	34.750	33.034	2,100,520
2026-05-12	35.250	35.500	34.750	34.750	33.034	2,432,553
2026-05-11	35.750	36.000	35.250	35.500	33.747	3,931,961
2026-05-08	35.750	36.000	35.000	35.250	33.509	2,350,990
2026-05-07	36.250	36.500	35.500	35.500	33.747	3,771,140
2026-05-06	37.250	37.250	36.250	36.250	34.460	4,186,610
2026-05-05	36.250	37.500	36.000	37.500	35.648	8,053,148
2026-04-30	36.250	36.250	35.000	35.750	33.985	6,170,921
2026-04-29	36.000	36.750	36.000	36.000	34.222	4,682,077
2026-04-28	35.750	36.250	35.500	36.000	34.222	3,589,809
2026-04-27	35.250	36.000	35.250	35.500	33.747	3,913,244
2026-04-24	34.500	35.500	34.000	35.250	33.509	4,847,727
2026-04-23	35.750	36.250	34.250	34.500	32.796	7,010,493
2026-04-22	35.500	36.000	35.250	35.750	33.985	1,989,507
2026-04-21	35.000	35.750	35.000	35.250	33.509	2,367,924

← NewerPage 2 of 4 · 240 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.