Bangchak Corporation PCL (BKK:BCP)
Thailand · Delayed Price · Currency is THB 32.50
+1.25 (4.00%)
At close: Feb 6, 2026
Bangchak Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 31.25 | 32.50 | 31.25 | 32.50 | 32.50 | 4.00% | 15,729,450 |
| Feb 5, 2026 | 31.50 | 32.00 | 31.25 | 31.25 | 31.25 | -0.79% | 10,895,690 |
| Feb 4, 2026 | 30.50 | 31.50 | 30.25 | 31.50 | 31.50 | 3.28% | 13,191,870 |
| Feb 3, 2026 | 30.25 | 30.75 | 30.00 | 30.50 | 30.50 | 0.83% | 7,521,060 |
| Feb 2, 2026 | 29.75 | 30.50 | 29.75 | 30.25 | 30.25 | - | 7,750,210 |
| Jan 30, 2026 | 30.50 | 30.75 | 30.00 | 30.25 | 30.25 | -0.82% | 7,790,457 |
| Jan 29, 2026 | 30.75 | 31.50 | 30.25 | 30.50 | 30.50 | 1.67% | 17,013,490 |
| Jan 28, 2026 | 29.75 | 30.75 | 29.50 | 30.00 | 30.00 | 1.69% | 10,049,140 |
| Jan 27, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | -1.67% | 4,482,066 |
| Jan 26, 2026 | 29.50 | 30.00 | 29.25 | 30.00 | 30.00 | 1.69% | 3,216,565 |
| Jan 23, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | - | 1,977,411 |
| Jan 22, 2026 | 30.25 | 30.50 | 29.50 | 29.50 | 29.50 | -2.48% | 5,031,510 |
| Jan 21, 2026 | 30.00 | 30.50 | 29.75 | 30.25 | 30.25 | 0.83% | 6,015,515 |
| Jan 20, 2026 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 2.56% | 6,202,918 |
| Jan 19, 2026 | 29.00 | 29.50 | 28.75 | 29.25 | 29.25 | 0.86% | 4,644,974 |
| Jan 16, 2026 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | -0.85% | 6,041,417 |
| Jan 15, 2026 | 28.00 | 29.50 | 28.00 | 29.25 | 29.25 | 4.46% | 9,841,615 |
| Jan 14, 2026 | 28.75 | 28.75 | 28.00 | 28.00 | 28.00 | -1.75% | 7,916,494 |
| Jan 13, 2026 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | -0.87% | 4,023,745 |
| Jan 12, 2026 | 28.75 | 29.00 | 28.25 | 28.75 | 28.75 | 0.88% | 5,400,784 |
| Jan 9, 2026 | 28.50 | 29.00 | 28.25 | 28.50 | 28.50 | 0.88% | 6,040,495 |
| Jan 8, 2026 | 28.00 | 28.75 | 27.50 | 28.25 | 28.25 | 0.89% | 9,237,692 |
| Jan 7, 2026 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | - | 4,578,017 |
| Jan 6, 2026 | 26.50 | 28.25 | 26.50 | 28.00 | 28.00 | 6.67% | 19,397,970 |
| Jan 5, 2026 | 25.75 | 26.25 | 25.25 | 26.25 | 26.25 | 0.96% | 6,384,195 |
| Dec 30, 2025 | 26.00 | 26.75 | 25.00 | 26.00 | 26.00 | - | 21,940,850 |
| Dec 29, 2025 | 25.75 | 26.25 | 25.75 | 26.00 | 26.00 | -0.95% | 3,273,538 |
| Dec 26, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | -0.94% | 1,162,545 |
| Dec 25, 2025 | 26.75 | 26.75 | 26.25 | 26.50 | 26.50 | -0.93% | 1,279,478 |
| Dec 24, 2025 | 26.25 | 26.75 | 26.00 | 26.75 | 26.75 | 1.90% | 3,526,680 |
| Dec 23, 2025 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | 0.96% | 2,767,643 |
| Dec 22, 2025 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 4,791,733 |
| Dec 19, 2025 | 26.00 | 26.25 | 25.50 | 26.25 | 26.25 | 0.96% | 4,667,138 |
| Dec 18, 2025 | 26.50 | 26.75 | 25.50 | 26.00 | 26.00 | -0.95% | 8,698,225 |
| Dec 17, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 26.25 | -0.94% | 3,996,519 |
| Dec 16, 2025 | 27.00 | 27.00 | 26.25 | 26.50 | 26.50 | -3.64% | 6,539,498 |
| Dec 15, 2025 | 27.00 | 27.50 | 26.75 | 27.50 | 27.50 | 1.85% | 7,143,135 |
| Dec 12, 2025 | 26.25 | 27.25 | 26.25 | 27.00 | 27.00 | 1.89% | 5,213,375 |
| Dec 11, 2025 | 27.00 | 27.25 | 26.50 | 26.50 | 26.50 | -1.85% | 4,018,344 |
| Dec 9, 2025 | 27.00 | 27.25 | 26.50 | 27.00 | 27.00 | - | 3,745,947 |
| Dec 8, 2025 | 27.50 | 27.50 | 26.50 | 27.00 | 27.00 | -1.82% | 8,176,500 |
| Dec 4, 2025 | 27.00 | 28.00 | 26.75 | 27.50 | 27.50 | 0.92% | 10,929,300 |
| Dec 3, 2025 | 26.75 | 27.75 | 26.75 | 27.25 | 27.25 | 1.87% | 11,033,362 |
| Dec 2, 2025 | 27.00 | 27.75 | 26.25 | 26.75 | 26.75 | - | 15,804,270 |
| Dec 1, 2025 | 24.40 | 27.00 | 24.20 | 26.75 | 26.75 | 7.00% | 22,234,290 |
| Nov 28, 2025 | 28.50 | 28.75 | 25.00 | 25.00 | 25.00 | -13.04% | 40,714,440 |
| Nov 27, 2025 | 29.75 | 29.75 | 28.50 | 28.75 | 28.75 | 2.68% | 8,227,452 |
| Nov 26, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 2,918,367 |
| Nov 25, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 0.89% | 2,551,169 |
| Nov 24, 2025 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | - | 3,714,674 |