Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	33.000	34.250	33.000	33.500	30.960	6,990,133
2025-07-21	33.250	33.750	33.000	33.000	30.498	2,725,363
2025-07-18	32.250	33.500	32.000	33.000	30.498	9,653,752
2025-07-17	30.750	32.250	30.750	32.000	29.574	5,787,933
2025-07-16	31.000	31.250	30.500	30.500	28.187	3,078,989
2025-07-15	30.500	31.250	30.250	31.000	28.650	3,752,644
2025-07-14	30.000	30.750	29.750	30.500	28.187	3,168,591
2025-07-11	29.750	30.250	29.500	29.750	27.494	4,232,310
2025-07-09	29.750	30.000	29.250	29.500	27.263	2,070,569
2025-07-08	30.000	30.500	29.750	29.750	27.494	2,264,901
2025-07-07	30.250	30.500	30.000	30.000	27.725	2,732,325
2025-07-04	31.000	31.000	30.250	30.250	27.956	1,480,366
2025-07-03	30.750	31.000	30.500	31.000	28.650	2,724,407
2025-07-02	30.500	31.000	30.000	31.000	28.650	4,180,388
2025-07-01	30.250	31.000	29.750	30.750	28.418	5,461,123
2025-06-30	30.000	31.750	29.750	30.500	28.187	11,740,610
2025-06-27	31.250	31.250	29.750	29.750	27.494	3,963,889
2025-06-26	31.250	31.500	31.000	31.250	28.881	2,870,643
2025-06-25	31.250	31.500	30.250	31.250	28.881	3,788,922
2025-06-24	29.250	31.750	29.000	31.250	28.881	11,291,190
2025-06-23	31.500	32.250	29.750	29.750	27.494	9,966,118
2025-06-20	31.000	32.000	30.000	30.750	28.418	11,775,530
2025-06-19	32.500	32.750	31.000	31.250	28.881	8,851,794
2025-06-18	35.750	36.000	33.500	33.500	30.960	9,537,114
2025-06-17	36.250	36.500	35.250	35.500	32.808	6,123,012
2025-06-16	37.250	37.500	36.000	36.000	33.270	8,231,983
2025-06-13	36.250	37.500	35.750	37.250	34.426	14,674,390
2025-06-12	35.750	35.750	35.250	35.250	32.577	1,697,550
2025-06-11	37.000	37.000	35.250	35.500	32.808	3,995,684
2025-06-10	36.750	37.000	36.250	37.000	34.195	2,855,212
2025-06-09	35.500	36.750	35.250	36.750	33.964	3,562,537
2025-06-06	36.250	36.250	35.250	35.250	32.577	2,428,104
2025-06-05	35.750	36.500	35.250	36.250	33.501	5,558,823
2025-06-04	36.500	36.500	35.500	35.500	32.808	4,611,651
2025-05-30	36.250	36.750	36.000	36.250	33.501	9,255,525
2025-05-29	37.000	37.250	36.250	36.500	33.732	2,522,032
2025-05-28	36.750	37.250	36.500	36.750	33.964	2,721,439
2025-05-27	36.500	36.750	35.750	36.500	33.732	3,802,173
2025-05-26	37.500	37.500	36.250	36.500	33.732	2,542,334
2025-05-23	36.750	37.750	36.750	37.000	34.195	2,957,211
2025-05-22	36.750	37.250	36.500	36.500	33.732	1,163,306
2025-05-21	37.000	37.500	36.750	36.750	33.964	3,450,732
2025-05-20	36.750	37.250	36.500	36.750	33.964	1,945,528
2025-05-19	37.250	37.500	36.500	36.750	33.964	3,024,832
2025-05-16	37.500	38.000	37.000	37.500	34.657	2,325,880
2025-05-15	37.750	37.750	37.250	37.500	34.657	1,768,169
2025-05-14	38.250	38.250	36.500	37.500	34.657	8,009,935
2025-05-13	38.500	39.000	38.000	38.500	35.581	6,149,126
2025-05-09	38.000	38.500	37.500	38.500	35.581	4,182,787
2025-05-08	38.000	38.500	37.250	37.750	34.888	4,155,025
2025-05-07	36.000	38.000	36.000	38.000	35.119	6,064,042
2025-05-06	36.000	36.250	35.500	35.750	33.039	1,985,195
2025-05-02	35.750	36.000	35.250	35.750	33.039	3,366,215
2025-04-30	35.000	36.250	34.750	35.750	33.039	6,325,869
2025-04-29	34.500	35.000	34.000	35.000	32.346	4,392,831
2025-04-28	35.500	35.750	34.250	34.500	31.884	5,995,938
2025-04-25	34.250	35.500	34.000	35.500	32.808	8,115,380
2025-04-24	35.250	35.500	33.750	34.250	31.653	6,360,858
2025-04-23	36.500	36.750	34.750	34.750	32.115	4,395,553
2025-04-22	35.750	36.250	35.750	36.000	33.270	959,120

← NewerPage 6 of 21 · 1,213 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.