Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	27.750	28.750	27.750	28.500	22.120	8,559,900
2022-02-02	28.000	28.250	27.250	27.750	21.537	6,474,200
2022-02-01	28.000	28.250	27.750	27.750	21.537	1,796,500
2022-01-31	28.000	28.250	27.500	27.750	21.537	3,757,100
2022-01-28	27.500	28.000	27.250	27.750	21.537	7,522,600
2022-01-27	27.500	27.500	26.750	27.000	20.955	4,396,100
2022-01-26	27.000	28.000	26.750	27.500	21.343	8,254,800
2022-01-25	26.500	27.000	26.250	27.000	20.955	4,167,000
2022-01-24	27.000	27.250	26.500	26.750	20.761	3,556,000
2022-01-21	27.000	27.250	26.500	27.000	20.955	5,037,700
2022-01-20	27.500	27.750	27.000	27.000	20.955	2,479,400
2022-01-19	27.250	28.000	27.250	27.500	21.343	8,828,200
2022-01-18	27.750	27.750	26.750	27.000	20.955	4,769,600
2022-01-17	27.000	28.000	26.750	27.500	21.343	6,992,500
2022-01-14	26.750	27.250	26.250	26.750	20.761	2,726,000
2022-01-13	27.250	27.250	26.500	26.750	20.761	4,056,300
2022-01-12	27.250	27.500	27.000	27.500	21.343	5,504,800
2022-01-11	26.750	27.000	26.750	27.000	20.955	2,122,400
2022-01-10	27.000	27.000	26.500	27.000	20.955	2,945,200
2022-01-07	26.000	27.000	26.000	27.000	20.955	12,222,900
2022-01-06	26.250	26.250	25.500	25.500	19.791	7,104,300
2022-01-05	25.500	26.500	25.500	26.250	20.373	7,494,900
2022-01-04	25.500	25.750	25.250	25.500	19.791	4,127,000
2021-12-30	25.250	25.250	25.000	25.250	19.597	1,181,800
2021-12-29	25.000	25.250	25.000	25.250	19.597	2,293,700
2021-12-28	24.900	25.250	24.900	25.000	19.403	1,543,000
2021-12-27	25.250	25.250	24.700	24.700	19.170	2,375,600
2021-12-24	25.250	25.250	24.900	25.000	19.403	2,203,000
2021-12-23	24.500	25.000	24.500	24.900	19.325	4,714,600
2021-12-22	24.600	24.700	24.400	24.500	19.015	1,997,000
2021-12-21	24.600	24.700	24.400	24.500	19.015	2,092,700
2021-12-20	24.800	24.900	24.300	24.400	18.937	4,957,000
2021-12-17	25.000	25.250	24.900	25.000	19.403	5,770,100
2021-12-16	25.000	25.250	24.900	25.000	19.403	5,077,600
2021-12-15	25.000	25.250	24.700	24.800	19.248	5,374,100
2021-12-14	25.000	25.250	24.900	25.000	19.403	3,523,600
2021-12-13	25.250	25.500	25.000	25.000	19.403	3,827,000
2021-12-09	25.500	25.500	25.000	25.000	19.403	2,657,400
2021-12-08	25.500	25.500	25.000	25.250	19.597	2,471,300
2021-12-07	25.250	25.500	25.000	25.500	19.791	2,992,000
2021-12-03	24.900	25.000	24.700	25.000	19.403	2,355,800
2021-12-02	24.700	24.900	24.500	24.800	19.248	4,488,000
2021-12-01	24.200	24.900	24.000	24.900	19.325	4,590,700
2021-11-30	24.900	25.000	24.000	24.200	18.782	7,861,700
2021-11-29	25.250	25.250	24.400	24.400	18.937	7,359,100
2021-11-26	25.500	25.750	25.000	25.000	19.403	5,303,400
2021-11-25	25.750	26.000	25.500	25.750	19.985	2,377,200
2021-11-24	26.250	26.500	25.750	26.000	20.179	5,225,200
2021-11-23	25.500	26.000	25.250	25.750	19.985	4,221,300
2021-11-22	26.000	26.000	25.250	25.500	19.791	9,471,600
2021-11-19	26.250	26.500	25.750	26.000	20.179	3,105,100
2021-11-18	26.250	26.500	26.000	26.250	20.373	5,636,700
2021-11-17	26.750	26.750	26.250	26.250	20.373	3,595,500
2021-11-16	27.250	27.750	26.750	26.750	20.761	4,807,600
2021-11-15	27.500	27.750	27.250	27.250	21.149	922,600
2021-11-12	28.250	28.250	27.500	27.500	21.343	2,694,100
2021-11-11	27.250	28.250	27.000	28.000	21.731	5,431,500
2021-11-10	27.250	27.250	26.500	27.000	20.955	1,940,500
2021-11-09	26.750	27.250	26.750	27.000	20.955	2,081,100
2021-11-08	26.250	27.250	26.250	26.750	20.761	5,137,000

← NewerPage 20 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.