Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.27▼ 0.97%

← 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
2021-11-09	26.750	27.250	26.750	27.000	20.955	2,081,100
2021-11-08	26.250	27.250	26.250	26.750	20.761	5,137,000
2021-11-05	26.250	26.500	25.750	26.250	20.373	8,293,000
2021-11-04	26.500	27.000	26.500	26.750	20.761	2,502,200
2021-11-03	27.250	27.500	26.250	26.500	20.567	5,082,500
2021-11-02	27.250	27.500	27.000	27.500	21.343	4,224,200
2021-11-01	27.250	27.750	26.750	27.000	20.955	5,513,300
2021-10-29	27.750	28.000	27.250	27.500	21.343	2,985,000
2021-10-28	28.000	28.000	27.500	27.750	21.537	2,049,000
2021-10-27	28.750	28.750	28.000	28.000	21.731	1,995,600
2021-10-26	28.500	29.000	28.250	28.500	22.120	3,640,500
2021-10-25	29.750	30.000	28.500	28.500	22.120	7,822,000
2021-10-21	30.750	30.750	29.500	30.000	23.284	11,763,700
2021-10-20	28.750	30.500	28.750	30.250	23.478	14,091,800
2021-10-19	29.250	29.500	28.500	28.750	22.314	5,313,500
2021-10-18	28.750	29.750	28.500	29.500	22.896	7,416,400
2021-10-15	29.250	29.500	28.500	28.500	22.120	5,113,700
2021-10-14	28.500	29.250	28.500	29.000	22.508	3,363,700

← NewerPage 21 of 21 · 1,218 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.