Bangchak Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	29.750	30.000	29.250	29.500	27.263	1,977,411
2026-01-22	30.250	30.500	29.500	29.500	27.263	5,031,510
2026-01-21	30.000	30.500	29.750	30.250	27.956	6,015,515
2026-01-20	29.500	30.000	29.000	30.000	27.725	6,202,918
2026-01-19	29.000	29.500	28.750	29.250	27.032	4,644,974
2026-01-16	29.000	29.250	28.500	29.000	26.801	6,041,417
2026-01-15	28.000	29.500	28.000	29.250	27.032	9,841,615
2026-01-14	28.750	28.750	28.000	28.000	25.877	7,916,494
2026-01-13	28.750	28.750	28.250	28.500	26.339	4,023,745
2026-01-12	28.750	29.000	28.250	28.750	26.570	5,400,784
2026-01-09	28.500	29.000	28.250	28.500	26.339	6,040,495
2026-01-08	28.000	28.750	27.500	28.250	26.108	9,237,692
2026-01-07	28.000	28.000	27.500	28.000	25.877	4,578,017
2026-01-06	26.500	28.250	26.500	28.000	25.877	19,397,971
2026-01-05	25.750	26.250	25.250	26.250	24.260	6,384,195
2025-12-30	26.000	26.750	25.000	26.000	24.029	21,940,850
2025-12-29	25.750	26.250	25.750	26.000	24.029	3,273,538
2025-12-26	26.500	26.500	26.250	26.250	24.260	1,162,545
2025-12-25	26.750	26.750	26.250	26.500	24.491	1,279,478
2025-12-24	26.250	26.750	26.000	26.750	24.722	3,526,680
2025-12-23	26.000	26.500	26.000	26.250	24.260	2,767,643
2025-12-22	26.250	26.500	25.750	26.000	24.029	4,791,733
2025-12-19	26.000	26.250	25.500	26.250	24.260	4,667,138
2025-12-18	26.500	26.750	25.500	26.000	24.029	8,698,225
2025-12-17	26.500	26.750	26.250	26.250	24.260	3,996,519
2025-12-16	27.000	27.000	26.250	26.500	24.491	6,539,498
2025-12-15	27.000	27.500	26.750	27.500	25.415	7,143,135
2025-12-12	26.250	27.250	26.250	27.000	24.953	5,213,375
2025-12-11	27.000	27.250	26.500	26.500	24.491	4,018,344
2025-12-09	27.000	27.250	26.500	27.000	24.953	3,745,947
2025-12-08	27.500	27.500	26.500	27.000	24.953	8,176,500
2025-12-04	27.000	28.000	26.750	27.500	25.415	10,929,300
2025-12-03	26.750	27.750	26.750	27.250	25.184	11,033,360
2025-12-02	27.000	27.750	26.250	26.750	24.722	15,804,270
2025-12-01	24.400	27.000	24.200	26.750	24.722	22,234,289
2025-11-28	28.500	28.750	25.000	25.000	23.104	40,714,441
2025-11-27	29.750	29.750	28.500	28.750	26.570	8,227,452
2025-11-26	28.250	28.250	28.000	28.000	25.877	2,918,367
2025-11-25	28.250	28.500	28.000	28.250	26.108	2,551,169
2025-11-24	28.000	28.250	28.000	28.000	25.877	3,714,674
2025-11-21	28.250	28.250	28.000	28.000	25.877	1,390,913
2025-11-20	28.500	28.750	28.250	28.250	26.108	6,046,710
2025-11-19	28.500	28.750	28.250	28.750	26.570	3,256,066
2025-11-18	28.750	29.000	28.000	28.250	26.108	6,655,987
2025-11-17	27.750	29.500	27.750	29.250	27.032	9,714,032
2025-11-14	28.750	29.000	27.750	28.000	25.877	6,157,415
2025-11-13	28.750	29.250	28.750	28.750	26.570	4,522,912
2025-11-12	29.250	29.500	28.750	28.750	26.570	6,303,474
2025-11-11	29.000	29.250	28.750	29.250	27.032	2,740,273
2025-11-10	28.750	29.000	28.500	29.000	26.801	1,716,702
2025-11-07	29.000	29.000	28.500	29.000	26.801	2,328,062
2025-11-06	28.750	29.250	28.500	29.250	27.032	2,956,333
2025-11-05	28.000	28.750	28.000	28.750	26.570	2,834,673
2025-11-04	29.750	29.750	28.750	28.750	26.570	3,011,818
2025-11-03	29.500	30.000	29.250	29.500	27.263	3,235,074
2025-10-31	29.250	30.000	29.250	29.500	27.263	2,974,208
2025-10-30	29.500	29.500	29.000	29.250	27.032	3,270,680
2025-10-29	29.500	29.750	29.250	29.750	27.494	4,350,539
2025-10-28	29.500	29.750	29.000	29.750	27.494	5,705,987
2025-10-27	30.000	30.500	29.500	29.750	27.494	8,109,424

← NewerPage 4 of 21 · 1,212 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.