Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35.750	36.000	35.000	35.000	33.272	2,191,776
2026-04-17	35.500	35.750	35.000	35.750	33.985	3,467,733
2026-04-16	36.250	36.250	34.750	36.000	34.222	9,126,473
2026-04-10	36.500	37.000	36.250	36.500	34.698	1,413,980
2026-04-09	37.250	37.500	36.250	36.500	34.698	6,724,458
2026-04-08	37.000	37.500	36.500	37.500	35.648	4,374,967
2026-04-07	36.000	37.750	36.000	37.500	35.648	7,243,367
2026-04-03	38.000	38.250	36.500	36.500	34.698	6,144,812
2026-04-02	39.750	40.000	38.500	38.750	36.836	9,629,120
2026-04-01	39.250	40.000	39.000	39.750	37.787	6,648,525
2026-03-31	40.250	40.500	39.250	39.250	37.312	6,055,738
2026-03-30	40.250	40.750	39.750	40.000	38.025	7,188,669
2026-03-27	39.500	40.250	39.000	39.500	37.549	9,875,106
2026-03-26	39.500	40.250	39.000	39.500	37.549	8,384,933
2026-03-25	39.750	39.750	38.500	38.750	36.836	6,941,988
2026-03-24	37.750	39.250	37.750	39.000	37.074	7,534,664
2026-03-23	38.750	39.250	37.750	37.750	35.886	5,421,472
2026-03-20	39.750	40.250	39.250	39.500	37.549	8,086,786
2026-03-19	39.000	40.250	39.000	40.000	38.025	9,942,030
2026-03-18	38.000	39.250	37.500	39.000	37.074	11,268,530
2026-03-17	36.500	38.000	35.500	38.000	36.124	6,326,132
2026-03-16	36.750	37.000	36.000	36.250	34.460	4,865,780
2026-03-13	37.500	37.750	36.500	36.500	34.698	4,787,817
2026-03-12	36.250	37.750	36.000	37.750	35.886	10,776,110
2026-03-11	34.750	36.500	34.750	36.250	34.460	6,043,556
2026-03-10	36.000	36.250	34.500	34.500	32.796	6,648,363
2026-03-09	37.500	37.750	35.250	35.750	33.985	12,677,000
2026-03-06	36.000	37.250	35.500	37.250	35.411	10,076,440
2026-03-05	35.000	36.000	34.000	36.000	34.222	8,873,021
2026-03-04	34.750	35.250	32.750	34.750	33.034	12,125,850
2026-03-02	38.500	38.500	36.250	36.500	34.698	10,576,400
2026-02-27	37.250	37.750	36.500	37.750	34.888	10,386,110
2026-02-26	37.750	37.750	37.000	37.250	34.426	9,106,292
2026-02-25	37.500	38.250	37.500	37.750	34.888	10,819,150
2026-02-24	36.500	37.750	36.500	37.500	34.657	12,335,580
2026-02-23	36.750	37.000	36.250	36.750	33.964	5,873,167
2026-02-20	37.000	37.500	36.500	36.750	33.964	8,292,805
2026-02-19	36.500	37.500	36.500	37.250	34.426	11,764,470
2026-02-18	36.500	36.750	36.250	36.500	33.732	10,488,710
2026-02-17	36.250	37.000	35.750	36.500	33.732	15,593,970
2026-02-16	36.000	36.500	35.000	36.000	33.270	16,342,970
2026-02-13	36.000	36.500	35.250	36.000	33.270	18,594,180
2026-02-12	33.750	36.000	33.750	36.000	33.270	22,542,279
2026-02-11	33.750	34.250	33.500	33.750	31.191	12,401,990
2026-02-10	33.750	34.250	33.500	33.750	31.191	13,499,080
2026-02-09	33.500	34.000	33.000	33.750	31.191	15,905,210
2026-02-06	31.250	32.500	31.250	32.500	30.036	15,729,450
2026-02-05	31.500	32.000	31.250	31.250	28.881	10,895,690
2026-02-04	30.500	31.500	30.250	31.500	29.112	13,191,870
2026-02-03	30.250	30.750	30.000	30.500	28.187	7,521,060
2026-02-02	29.750	30.500	29.750	30.250	27.956	7,750,210
2026-01-30	30.500	30.750	30.000	30.250	27.956	7,790,457
2026-01-29	30.750	31.500	30.250	30.500	28.187	17,013,490
2026-01-28	29.750	30.750	29.500	30.000	27.725	10,049,140
2026-01-27	29.750	30.000	29.250	29.500	27.263	4,482,066
2026-01-26	29.500	30.000	29.250	30.000	27.725	3,216,565
2026-01-23	29.750	30.000	29.250	29.500	27.263	1,977,411
2026-01-22	30.250	30.500	29.500	29.500	27.263	5,031,510
2026-01-21	30.000	30.500	29.750	30.250	27.956	6,015,515
2026-01-20	29.500	30.000	29.000	30.000	27.725	6,202,918

← NewerPage 3 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.