Bangchak Corporation Public Company Limited historical data
| 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 |
| 2026-09-17 | 56.000 | 56.250 | 54.000 | 54.500 | 54.500 | 16,738,785 |
| 2026-09-16 | 56.000 | 57.500 | 52.500 | 55.000 | 55.000 | 39,145,551 |
| 2026-09-15 | 57.250 | 58.000 | 56.500 | 56.750 | 56.750 | 13,950,573 |
| 2026-09-14 | 56.750 | 57.500 | 56.250 | 56.750 | 56.750 | 10,517,716 |
| 2026-09-11 | 58.500 | 58.750 | 56.000 | 56.000 | 56.000 | 16,952,100 |
| 2026-09-10 | 58.750 | 59.250 | 58.000 | 58.000 | 58.000 | 27,256,484 |
| 2026-09-09 | 57.000 | 58.000 | 56.250 | 58.000 | 58.000 | 31,545,652 |
| 2026-09-08 | 60.250 | 60.500 | 55.750 | 57.500 | 57.500 | 37,357,520 |
| 2026-09-07 | 59.250 | 60.250 | 57.500 | 59.750 | 59.750 | 33,018,578 |
| 2026-09-04 | 58.750 | 60.750 | 58.250 | 60.750 | 57.750 | 22,725,768 |
| 2026-09-03 | 58.750 | 59.000 | 57.500 | 58.250 | 55.374 | 27,384,854 |
| 2026-09-02 | 58.000 | 59.750 | 57.750 | 58.500 | 55.611 | 27,608,436 |
| 2026-09-01 | 56.000 | 57.500 | 55.750 | 57.500 | 54.661 | 24,137,744 |
| 2026-08-31 | 54.750 | 55.750 | 54.250 | 55.750 | 52.997 | 27,164,943 |
| 2026-08-28 | 54.000 | 54.750 | 53.500 | 54.750 | 52.046 | 15,926,796 |
| 2026-08-27 | 54.750 | 54.750 | 53.250 | 54.000 | 51.333 | 20,305,549 |
| 2026-08-26 | 51.500 | 54.750 | 51.250 | 54.750 | 52.046 | 31,878,666 |
| 2026-08-25 | 51.250 | 51.250 | 49.250 | 49.750 | 47.293 | 14,588,847 |
| 2026-08-24 | 49.750 | 51.750 | 49.250 | 51.250 | 48.719 | 28,255,973 |
| 2026-08-21 | 49.250 | 50.250 | 48.750 | 50.000 | 47.531 | 25,802,480 |
| 2026-08-20 | 48.000 | 48.000 | 46.750 | 47.500 | 45.154 | 21,845,635 |
| 2026-08-19 | 48.750 | 49.250 | 47.500 | 48.000 | 45.630 | 15,172,680 |
| 2026-08-18 | 47.750 | 49.250 | 47.750 | 48.750 | 46.343 | 18,337,801 |
| 2026-08-17 | 49.500 | 49.750 | 47.250 | 47.750 | 45.392 | 13,850,417 |
| 2026-08-14 | 49.750 | 50.250 | 48.500 | 49.500 | 47.056 | 16,470,693 |
| 2026-08-13 | 48.250 | 50.500 | 47.750 | 49.750 | 47.293 | 28,719,848 |
| 2026-08-11 | 47.000 | 48.500 | 47.000 | 48.250 | 45.867 | 19,138,301 |
| 2026-08-10 | 45.750 | 47.250 | 45.250 | 47.000 | 44.679 | 25,704,656 |
| 2026-08-07 | 44.750 | 45.750 | 44.500 | 45.500 | 43.253 | 16,721,223 |
| 2026-08-06 | 43.750 | 44.750 | 43.000 | 44.500 | 42.303 | 16,270,509 |
| 2026-08-05 | 44.000 | 44.250 | 43.250 | 44.250 | 42.065 | 9,805,846 |
| 2026-08-04 | 45.500 | 45.500 | 44.000 | 44.500 | 42.303 | 10,219,201 |
| 2026-08-03 | 44.500 | 45.500 | 44.000 | 45.500 | 43.253 | 20,450,977 |
| 2026-07-31 | 44.500 | 44.750 | 43.750 | 44.750 | 42.540 | 17,250,729 |
| 2026-07-30 | 44.000 | 45.000 | 43.750 | 44.500 | 42.303 | 15,967,764 |
| 2026-07-27 | 44.500 | 45.250 | 44.250 | 44.250 | 42.065 | 12,413,844 |
| 2026-07-24 | 45.250 | 46.000 | 44.250 | 45.000 | 42.778 | 18,882,256 |
| 2026-07-23 | 44.750 | 45.500 | 44.250 | 45.000 | 42.778 | 18,733,488 |
| 2026-07-22 | 45.000 | 45.500 | 44.000 | 44.750 | 42.540 | 17,662,805 |
| 2026-07-21 | 44.000 | 45.250 | 43.750 | 45.000 | 42.778 | 25,458,357 |
| 2026-07-20 | 42.500 | 44.000 | 42.500 | 43.500 | 41.352 | 14,498,877 |
Page 1 of 3 · 121 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.