Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	37.000	37.250	36.000	36.250	33.501	1,355,764
2025-04-17	37.000	37.250	36.500	36.500	33.732	1,361,567
2025-04-16	35.750	36.750	35.250	36.750	33.964	2,583,142
2025-04-11	36.250	37.000	35.500	35.500	32.808	2,509,065
2025-04-10	37.250	37.500	36.250	36.250	33.501	3,661,367
2025-04-09	33.500	36.250	33.500	36.250	33.501	89,313,234
2025-04-08	35.000	36.500	33.750	33.750	31.191	9,613,794
2025-04-04	38.500	39.000	37.250	37.250	34.426	8,891,859
2025-04-03	38.750	41.000	38.750	38.750	35.812	13,304,250
2025-04-02	38.250	39.250	37.750	39.000	36.043	6,192,811
2025-04-01	38.000	38.750	38.000	38.250	35.350	24,467,580
2025-03-31	36.000	38.000	36.000	38.000	35.119	45,796,859
2025-03-28	38.000	38.000	37.750	37.750	34.888	472,977
2025-03-27	38.000	38.000	37.750	38.000	35.119	2,602,343
2025-03-26	38.250	38.250	37.250	38.000	35.119	4,142,450
2025-03-25	37.750	38.250	37.500	38.250	35.350	6,054,591
2025-03-24	37.500	38.000	37.500	37.750	34.888	2,525,586
2025-03-21	37.750	38.000	37.250	37.750	34.888	9,522,561
2025-03-20	37.750	38.000	37.500	37.750	34.888	5,040,255
2025-03-19	37.000	37.750	37.000	37.500	34.657	64,338,848
2025-03-18	37.250	37.500	36.750	37.250	34.426	3,035,224
2025-03-17	36.750	37.250	36.500	37.250	34.426	3,538,641
2025-03-14	36.000	36.750	36.000	36.500	33.732	5,225,297
2025-03-13	35.250	36.000	35.250	36.000	33.270	2,477,877
2025-03-12	36.250	36.250	34.750	36.000	32.855	10,368,440
2025-03-11	37.000	37.250	36.250	36.750	33.539	7,143,868
2025-03-10	38.000	38.000	37.500	37.500	34.223	3,562,595
2025-03-07	38.250	38.500	38.000	38.250	34.908	6,267,934
2025-03-06	38.250	38.500	37.500	38.250	34.908	8,835,865
2025-03-05	38.000	38.500	37.750	38.500	35.136	126,095,508
2025-03-04	37.500	38.500	37.500	38.000	34.680	7,112,355
2025-03-03	38.000	38.500	37.500	38.000	34.680	9,865,887
2025-02-28	37.750	38.750	37.250	38.500	35.136	19,626,980
2025-02-27	37.750	38.000	37.250	37.750	34.452	8,012,595
2025-02-26	37.000	37.750	36.750	37.750	34.452	10,414,150
2025-02-25	37.250	37.250	36.000	36.750	33.539	25,850,420
2025-02-24	35.500	38.000	35.000	37.250	33.995	27,783,449
2025-02-21	34.000	36.250	33.750	35.750	32.626	34,168,230
2025-02-20	37.000	37.250	36.250	36.500	33.311	5,851,597
2025-02-19	37.000	37.750	36.750	37.250	33.995	8,414,874
2025-02-18	37.750	38.000	36.500	37.000	33.767	8,957,714
2025-02-17	37.500	38.000	37.250	37.750	34.452	4,504,998
2025-02-14	37.750	38.500	37.250	38.000	34.680	17,500,141
2025-02-13	36.250	38.250	35.750	37.500	34.223	19,581,529
2025-02-11	35.500	36.250	35.000	36.250	33.083	9,918,535
2025-02-10	35.250	35.500	34.750	35.250	32.170	4,759,910
2025-02-07	34.500	35.750	34.250	35.750	32.626	16,162,840
2025-02-06	35.500	36.250	34.500	34.750	31.714	8,978,371
2025-02-05	35.250	36.000	35.250	35.750	32.626	8,596,021
2025-02-04	36.000	36.000	34.750	35.250	32.170	6,357,743
2025-02-03	33.500	36.000	32.750	35.750	32.626	19,497,689
2025-01-31	35.250	35.500	34.000	34.500	31.486	12,417,160
2025-01-30	35.750	36.000	34.750	35.000	31.942	6,726,548
2025-01-29	36.000	37.000	35.500	36.000	32.855	18,100,740
2025-01-28	35.500	36.250	35.250	36.250	33.083	5,854,149
2025-01-27	35.250	35.500	35.000	35.500	32.398	3,025,050
2025-01-24	34.000	35.750	34.000	35.500	32.398	16,981,680
2025-01-23	34.750	34.750	33.750	34.000	31.029	5,787,109
2025-01-22	33.250	35.000	33.250	34.750	31.714	15,547,950
2025-01-21	34.250	34.500	33.250	33.500	30.573	8,924,291

← NewerPage 7 of 21 · 1,214 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.