Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	33.750	34.500	33.500	34.500	31.486	10,964,150
2025-01-17	33.250	34.000	33.000	34.000	31.029	5,265,575
2025-01-16	33.750	34.250	33.000	33.250	30.345	5,451,365
2025-01-15	33.500	33.750	33.000	33.750	30.801	4,565,826
2025-01-14	33.500	34.250	32.500	33.500	30.573	11,832,600
2025-01-13	34.000	34.000	33.250	33.250	30.345	5,083,550
2025-01-10	33.500	33.500	32.500	33.250	30.345	6,719,554
2025-01-09	34.000	34.000	33.250	33.500	30.573	5,616,253
2025-01-08	34.500	34.500	33.750	34.000	31.029	5,351,249
2025-01-07	33.750	34.500	33.250	34.000	31.029	11,020,000
2025-01-06	34.750	34.750	33.500	33.750	30.801	9,606,416
2025-01-03	35.500	35.500	34.500	34.750	31.714	8,223,133
2025-01-02	36.000	36.250	34.250	35.000	31.942	15,718,940
2024-12-30	35.000	36.750	35.000	36.000	32.855	32,142,131
2024-12-27	34.750	35.500	34.000	35.250	32.170	17,376,750
2024-12-26	34.000	35.000	33.750	34.750	31.714	16,865,471
2024-12-25	31.750	35.250	31.750	34.500	31.486	35,949,699
2024-12-24	30.750	32.250	30.500	31.500	28.748	16,418,430
2024-12-23	30.750	30.750	29.750	30.750	28.063	12,474,900
2024-12-20	29.500	31.000	29.000	30.750	28.063	29,040,570
2024-12-19	26.500	30.250	26.500	29.750	27.151	60,706,379
2024-12-18	28.500	29.000	27.000	27.000	24.641	19,745,359
2024-12-17	29.750	30.000	28.500	28.500	26.010	10,290,280
2024-12-16	29.500	30.250	29.000	29.750	27.151	10,132,450
2024-12-13	29.500	29.750	29.000	29.250	26.694	6,398,744
2024-12-12	30.750	30.750	29.250	29.500	26.922	18,260,789
2024-12-11	32.000	32.250	30.250	30.750	28.063	8,481,147
2024-12-09	31.500	32.000	31.250	32.000	29.204	4,722,726
2024-12-06	31.500	31.750	31.000	31.750	28.976	7,236,631
2024-12-04	31.750	32.000	31.500	31.500	28.748	6,221,830
2024-12-03	31.000	31.750	30.750	31.750	28.976	7,013,245
2024-12-02	31.000	31.250	30.250	30.750	28.063	8,552,445
2024-11-29	29.250	30.750	29.250	30.750	28.063	12,283,440
2024-11-28	29.750	29.750	29.000	29.500	26.922	19,885,029
2024-11-27	31.250	31.250	29.500	29.750	27.151	13,410,730
2024-11-26	30.750	32.000	30.500	31.250	28.520	16,159,760
2024-11-25	32.500	32.750	30.250	30.750	28.063	20,859,311
2024-11-22	32.500	33.000	32.250	32.500	29.660	6,603,300
2024-11-21	32.750	32.750	32.000	32.500	29.660	6,668,969
2024-11-20	32.750	32.750	32.250	32.750	29.888	7,707,151
2024-11-19	31.500	32.750	31.250	32.250	29.432	14,506,000
2024-11-18	29.500	31.000	29.500	30.500	27.835	12,252,900
2024-11-15	30.250	30.500	28.500	29.250	26.694	27,647,689
2024-11-14	30.750	31.000	30.250	30.500	27.835	11,766,360
2024-11-13	31.500	31.750	30.500	30.750	28.063	12,094,540
2024-11-12	32.750	32.750	31.000	31.500	28.748	9,137,387
2024-11-11	33.250	33.250	32.500	32.750	29.888	2,788,152
2024-11-08	33.000	33.250	32.750	33.250	30.345	2,558,194
2024-11-07	33.500	33.750	32.500	33.000	30.117	8,506,098
2024-11-06	34.250	34.500	33.500	34.000	31.029	5,225,764
2024-11-05	34.500	35.000	34.250	34.500	31.486	6,274,930
2024-11-04	33.500	34.750	33.500	34.500	31.486	8,385,477
2024-11-01	34.000	34.000	33.500	33.750	30.801	5,537,017
2024-10-31	32.750	34.250	32.750	34.250	31.257	6,199,383
2024-10-30	33.500	33.500	32.500	32.750	29.888	5,607,490
2024-10-29	33.250	33.750	33.000	33.500	30.573	4,367,255
2024-10-28	33.000	33.500	32.750	33.000	30.117	8,090,476
2024-10-25	33.250	33.750	32.250	33.250	30.345	10,585,390
2024-10-24	34.250	34.500	33.000	33.250	30.345	13,377,630
2024-10-22	35.000	35.000	34.250	34.500	31.486	7,816,422

← NewerPage 8 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.