S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← BCP.BK stock page

Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	52.250	52.500	51.250	51.750	51.750	14,100,858
2026-10-14	51.000	53.750	51.000	53.250	53.250	28,893,023
2026-10-12	51.250	51.500	50.500	51.000	51.000	13,465,211
2026-10-09	52.750	53.750	51.500	52.000	52.000	13,472,490
2026-10-08	53.750	53.750	52.250	52.750	52.750	15,309,581
2026-10-07	53.500	55.000	53.000	53.750	53.750	29,773,951
2026-10-06	53.250	53.750	52.750	53.250	53.250	18,220,170
2026-10-05	52.500	53.250	52.250	53.250	53.250	15,088,557
2026-10-02	51.000	53.000	50.750	52.500	52.500	38,433,996
2026-10-01	50.000	50.000	48.250	49.500	49.500	30,774,867
2026-09-30	52.500	52.750	49.500	50.000	50.000	26,451,300
2026-09-29	53.500	53.750	52.250	52.500	52.500	17,164,800
2026-09-28	55.000	55.250	53.500	53.750	53.750	16,260,800
2026-09-25	56.000	57.250	54.750	55.000	55.000	22,724,699
2026-09-24	55.250	56.750	54.500	56.250	56.250	32,910,590
2026-09-23	53.750	54.750	53.250	54.250	54.250	15,209,126
2026-09-22	53.500	54.750	52.750	54.250	54.250	20,671,299
2026-09-21	53.500	55.500	52.250	54.000	54.000	30,436,816
2026-09-18	54.250	55.500	53.000	53.000	53.000	17,579,469

Page 1 of 1 · 19 trading days

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.