Bangchak Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 26.250 | 26.500 | 25.750 | 26.250 | 20.373 | 8,293,000 |
| 2021-11-04 | 26.500 | 27.000 | 26.500 | 26.750 | 20.761 | 2,502,200 |
| 2021-11-03 | 27.250 | 27.500 | 26.250 | 26.500 | 20.567 | 5,082,500 |
| 2021-11-02 | 27.250 | 27.500 | 27.000 | 27.500 | 21.343 | 4,224,200 |
| 2021-11-01 | 27.250 | 27.750 | 26.750 | 27.000 | 20.955 | 5,513,300 |
| 2021-10-29 | 27.750 | 28.000 | 27.250 | 27.500 | 21.343 | 2,985,000 |
| 2021-10-28 | 28.000 | 28.000 | 27.500 | 27.750 | 21.537 | 2,049,000 |
| 2021-10-27 | 28.750 | 28.750 | 28.000 | 28.000 | 21.731 | 1,995,600 |
| 2021-10-26 | 28.500 | 29.000 | 28.250 | 28.500 | 22.120 | 3,640,500 |
| 2021-10-25 | 29.750 | 30.000 | 28.500 | 28.500 | 22.120 | 7,822,000 |
| 2021-10-21 | 30.750 | 30.750 | 29.500 | 30.000 | 23.284 | 11,763,700 |
| 2021-10-20 | 28.750 | 30.500 | 28.750 | 30.250 | 23.478 | 14,091,800 |
← NewerPage 21 of 21 · 1,212 trading days
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.