Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	28.500	28.500	28.250	28.250	26.108	1,448,009
2025-10-16	28.750	29.000	28.250	28.500	26.339	4,017,812
2025-10-15	29.750	29.750	28.750	28.750	26.570	7,859,192
2025-10-14	30.000	30.000	29.250	29.250	27.032	2,821,000
2025-10-10	30.500	30.500	30.000	30.000	27.725	1,802,754
2025-10-09	30.250	30.500	30.000	30.250	27.956	1,634,364
2025-10-08	30.250	30.500	30.250	30.250	27.956	808,976
2025-10-07	30.500	30.750	30.250	30.250	27.956	2,692,150
2025-10-06	31.000	31.000	30.250	30.500	28.187	1,164,732
2025-10-03	31.000	31.250	30.750	30.750	28.418	1,127,015
2025-10-02	30.750	31.250	30.750	31.000	28.650	1,122,829
2025-10-01	30.750	31.000	30.500	30.500	28.187	1,067,182
2025-09-30	31.000	31.250	30.750	30.750	28.418	1,858,009
2025-09-29	31.250	31.250	31.000	31.250	28.881	2,323,605
2025-09-26	30.750	31.500	30.750	31.000	28.650	3,348,457
2025-09-25	30.500	31.000	30.250	30.750	28.418	2,094,926
2025-09-24	30.500	30.500	30.000	30.250	27.956	1,354,948
2025-09-23	30.500	30.750	30.250	30.250	27.956	2,333,519
2025-09-22	31.250	31.250	30.500	30.750	28.418	2,468,513
2025-09-19	31.750	31.750	31.250	31.250	28.881	3,183,560
2025-09-18	32.000	32.000	31.250	31.500	29.112	2,806,527
2025-09-17	31.750	32.250	31.750	32.000	29.574	3,575,828
2025-09-16	31.500	32.000	31.250	31.750	29.343	5,942,435
2025-09-15	31.250	31.500	31.000	31.250	28.881	3,283,667
2025-09-12	31.500	31.500	31.000	31.000	28.650	4,213,192
2025-09-11	31.750	32.000	31.250	31.500	29.112	6,430,227
2025-09-10	31.500	31.750	31.000	31.500	29.112	5,592,213
2025-09-09	30.750	31.250	30.750	31.250	28.881	3,745,399
2025-09-08	30.750	31.250	30.250	30.750	28.418	9,393,387
2025-09-05	31.750	31.750	30.250	30.750	28.418	22,179,270
2025-09-04	32.500	32.750	31.500	32.000	29.574	4,618,984
2025-09-03	33.750	33.750	32.500	32.500	30.036	8,081,736
2025-09-02	32.500	34.250	32.500	34.000	31.422	8,077,140
2025-09-01	32.250	33.000	32.250	32.500	30.036	4,003,858
2025-08-29	33.000	33.000	32.250	32.250	29.805	3,097,863
2025-08-28	32.000	32.750	32.000	32.750	30.267	3,202,925
2025-08-27	32.500	32.750	32.000	32.000	29.574	1,299,869
2025-08-26	33.000	33.500	32.500	32.750	30.267	2,166,453
2025-08-25	33.250	33.500	33.000	33.250	30.729	1,422,299
2025-08-22	32.750	33.250	32.750	33.000	30.498	1,400,655
2025-08-21	32.750	33.750	32.500	32.750	30.267	4,600,544
2025-08-20	31.500	33.250	31.500	32.750	30.267	3,711,250
2025-08-19	31.500	32.250	31.000	31.750	29.343	4,209,822
2025-08-18	32.750	33.250	31.500	31.750	29.343	3,981,983
2025-08-15	32.250	32.750	32.250	32.750	30.267	1,740,061
2025-08-14	33.750	33.750	32.250	32.250	29.805	4,293,387
2025-08-13	33.750	34.000	33.500	33.750	31.191	2,342,563
2025-08-08	33.500	34.000	33.250	33.500	30.960	2,493,982
2025-08-07	34.500	34.750	33.500	34.000	31.422	3,459,063
2025-08-06	34.250	34.750	34.000	34.500	31.884	2,200,441
2025-08-05	33.750	35.000	33.250	34.500	31.884	5,110,562
2025-08-04	33.750	34.000	33.000	33.750	31.191	3,493,909
2025-08-01	34.250	34.500	33.500	33.750	31.191	5,083,215
2025-07-31	34.750	34.750	34.000	34.000	31.422	3,888,669
2025-07-30	34.500	35.000	34.250	34.750	32.115	6,833,385
2025-07-29	33.750	34.250	33.250	34.250	31.653	5,955,073
2025-07-25	32.750	33.750	32.250	33.750	31.191	5,731,168
2025-07-24	34.000	34.500	33.000	33.500	30.960	9,193,609
2025-07-23	34.000	34.500	33.750	34.500	31.884	3,742,326
2025-07-22	33.000	34.250	33.000	33.500	30.960	6,990,133

← NewerPage 5 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.