Bangchak Corporation Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	50.750	52.500	50.250	52.250	52.250	19,988,162
2026-10-21	50.500	50.750	49.750	50.500	50.500	14,346,237
2026-10-20	51.250	52.000	50.500	50.750	50.750	14,161,090
2026-10-19	52.000	52.250	50.750	51.250	51.250	16,658,870
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

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.