Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	35.000	35.000	34.250	34.500	31.486	7,816,422
2024-10-21	35.500	35.750	35.000	35.000	31.942	5,543,417
2024-10-18	35.750	36.000	35.500	35.500	32.398	4,349,771
2024-10-17	36.000	36.500	35.750	36.000	32.855	6,763,434
2024-10-16	35.750	36.250	35.500	36.000	32.855	11,343,100
2024-10-15	36.500	36.500	35.750	36.000	32.855	7,767,427
2024-10-11	37.000	37.250	36.500	36.750	33.539	7,484,558
2024-10-10	36.750	37.000	36.250	36.750	33.539	9,136,702
2024-10-09	36.750	37.000	36.500	36.750	33.539	8,701,127
2024-10-08	38.000	38.250	37.250	37.250	33.995	12,097,630
2024-10-07	38.250	38.250	37.500	37.750	34.452	12,998,730
2024-10-04	37.250	38.500	37.000	38.250	34.908	33,382,129
2024-10-03	36.500	36.500	35.750	36.250	33.083	13,252,750
2024-10-02	37.750	38.000	36.000	36.500	33.311	23,315,289
2024-10-01	37.500	37.500	36.750	37.250	33.995	6,687,756
2024-09-30	37.250	37.500	37.000	37.250	33.995	5,222,642
2024-09-27	37.500	38.250	37.250	37.500	34.223	9,796,472
2024-09-26	38.250	38.250	37.250	37.500	34.223	13,137,250
2024-09-25	38.500	38.750	38.000	38.500	35.136	17,462,170
2024-09-24	37.000	38.000	36.750	38.000	34.680	15,143,400
2024-09-23	37.000	37.250	36.500	36.750	33.539	6,975,297
2024-09-20	36.250	37.250	36.250	36.750	33.539	16,282,960
2024-09-19	36.250	36.500	35.750	36.000	32.855	11,907,540
2024-09-18	36.750	37.000	36.250	36.500	33.311	8,098,929
2024-09-17	37.250	37.250	36.500	36.500	33.311	7,722,116
2024-09-16	36.750	37.250	36.500	37.000	33.767	16,388,061
2024-09-13	37.750	37.750	36.750	37.000	33.767	10,259,160
2024-09-12	38.000	38.000	37.000	37.500	34.223	7,310,941
2024-09-11	37.000	37.500	36.500	37.500	34.223	23,166,689
2024-09-10	39.500	39.500	38.250	38.250	34.908	13,913,660
2024-09-09	38.250	39.750	38.250	39.250	35.821	18,713,631
2024-09-06	38.000	38.750	37.500	38.250	34.908	14,274,300
2024-09-05	36.500	37.750	36.250	37.500	34.223	13,232,000
2024-09-04	35.750	36.750	35.500	36.500	33.311	12,061,600
2024-09-03	36.500	37.500	36.250	37.000	33.220	24,370,051
2024-09-02	36.250	36.750	35.750	36.250	32.546	9,582,596
2024-08-30	37.000	37.500	36.500	37.250	33.444	12,268,990
2024-08-29	36.250	37.000	36.000	36.750	32.995	7,828,304
2024-08-28	36.750	36.750	36.000	36.250	32.546	7,700,443
2024-08-27	36.750	37.500	36.250	36.750	32.995	17,278,699
2024-08-26	35.500	36.750	35.250	36.750	32.995	11,917,270
2024-08-23	34.500	35.750	34.250	35.500	31.873	13,880,450
2024-08-22	34.000	34.750	34.000	34.250	30.751	7,437,194
2024-08-21	33.250	34.500	33.250	34.250	30.751	12,475,580
2024-08-20	33.500	33.750	33.250	33.500	30.077	5,972,200
2024-08-19	32.500	33.750	32.500	33.500	30.077	6,536,996
2024-08-16	32.750	33.250	32.500	32.500	29.179	7,532,266
2024-08-15	32.750	32.750	31.750	32.500	29.179	17,492,439
2024-08-14	34.250	34.250	32.500	33.000	29.628	21,450,590
2024-08-13	34.250	34.500	33.500	34.250	30.751	14,530,620
2024-08-09	34.000	34.500	32.000	33.500	30.077	27,755,010
2024-08-08	33.750	34.500	33.250	33.500	30.077	14,756,190
2024-08-07	35.000	35.250	33.250	33.500	30.077	12,266,050
2024-08-06	34.000	35.750	33.000	35.000	31.424	32,602,619
2024-08-05	33.750	34.250	32.750	33.500	30.077	21,613,369
2024-08-02	33.000	35.250	33.000	34.750	31.199	24,815,221
2024-08-01	32.750	33.500	32.250	33.500	30.077	27,127,631
2024-07-31	31.500	32.000	31.000	31.500	28.282	19,287,119
2024-07-30	32.000	32.250	31.500	31.500	28.282	6,650,261
2024-07-26	33.000	33.000	31.750	32.000	28.730	18,850,699

← NewerPage 9 of 21 · 1,215 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.