Bangchak Corporation PCL (BKK:BCP)
Thailand · Delayed Price · Currency is THB 39.50
-0.50 (-1.25%)
At close: Mar 20, 2026
Bangchak Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 39.75 | 40.25 | 39.25 | 39.50 | - | -1.25% | 5,547,186 |
| Mar 19, 2026 | 39.00 | 40.25 | 39.00 | 40.00 | 40.00 | 2.56% | 9,942,030 |
| Mar 18, 2026 | 38.00 | 39.25 | 37.50 | 39.00 | 39.00 | 2.63% | 11,268,530 |
| Mar 17, 2026 | 36.50 | 38.00 | 35.50 | 38.00 | 38.00 | 4.83% | 6,326,132 |
| Mar 16, 2026 | 36.75 | 37.00 | 36.00 | 36.25 | 36.25 | -0.68% | 4,865,780 |
| Mar 13, 2026 | 37.50 | 37.75 | 36.50 | 36.50 | 36.50 | -3.31% | 4,787,817 |
| Mar 12, 2026 | 36.25 | 37.75 | 36.00 | 37.75 | 37.75 | 4.14% | 10,776,110 |
| Mar 11, 2026 | 34.75 | 36.50 | 34.75 | 36.25 | 36.25 | 5.07% | 6,043,556 |
| Mar 10, 2026 | 36.00 | 36.25 | 34.50 | 34.50 | 34.50 | -3.50% | 6,648,363 |
| Mar 9, 2026 | 37.50 | 37.75 | 35.25 | 35.75 | 35.75 | -4.03% | 12,677,000 |
| Mar 6, 2026 | 36.00 | 37.25 | 35.50 | 37.25 | 37.25 | 3.47% | 10,076,440 |
| Mar 5, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 3.60% | 8,873,021 |
| Mar 4, 2026 | 34.75 | 35.25 | 32.75 | 34.75 | 34.75 | -4.79% | 12,125,850 |
| Mar 2, 2026 | 38.50 | 38.50 | 36.25 | 36.50 | 36.50 | -3.31% | 10,576,400 |
| Feb 27, 2026 | 37.25 | 37.75 | 36.50 | 37.75 | 36.70 | 1.34% | 10,386,110 |
| Feb 26, 2026 | 37.75 | 37.75 | 37.00 | 37.25 | 36.21 | -1.32% | 9,106,292 |
| Feb 25, 2026 | 37.50 | 38.25 | 37.50 | 37.75 | 36.70 | 0.67% | 10,819,150 |
| Feb 24, 2026 | 36.50 | 37.75 | 36.50 | 37.50 | 36.46 | 2.04% | 12,335,580 |
| Feb 23, 2026 | 36.75 | 37.00 | 36.25 | 36.75 | 35.73 | - | 5,873,167 |
| Feb 20, 2026 | 37.00 | 37.50 | 36.50 | 36.75 | 35.73 | -1.34% | 8,292,805 |
| Feb 19, 2026 | 36.50 | 37.50 | 36.50 | 37.25 | 36.21 | 2.05% | 11,764,470 |
| Feb 18, 2026 | 36.50 | 36.75 | 36.25 | 36.50 | 35.48 | - | 10,488,710 |
| Feb 17, 2026 | 36.25 | 37.00 | 35.75 | 36.50 | 35.48 | 1.39% | 15,593,970 |
| Feb 16, 2026 | 36.00 | 36.50 | 35.00 | 36.00 | 35.00 | - | 16,342,970 |
| Feb 13, 2026 | 36.00 | 36.50 | 35.25 | 36.00 | 35.00 | - | 18,594,180 |
| Feb 12, 2026 | 33.75 | 36.00 | 33.75 | 36.00 | 35.00 | 6.67% | 22,542,280 |
| Feb 11, 2026 | 33.75 | 34.25 | 33.50 | 33.75 | 32.81 | - | 12,401,990 |
| Feb 10, 2026 | 33.75 | 34.25 | 33.50 | 33.75 | 32.81 | - | 13,499,080 |
| Feb 9, 2026 | 33.50 | 34.00 | 33.00 | 33.75 | 32.81 | 3.85% | 15,905,210 |
| Feb 6, 2026 | 31.25 | 32.50 | 31.25 | 32.50 | 31.60 | 4.00% | 15,729,450 |
| Feb 5, 2026 | 31.50 | 32.00 | 31.25 | 31.25 | 30.38 | -0.79% | 10,895,690 |
| Feb 4, 2026 | 30.50 | 31.50 | 30.25 | 31.50 | 30.62 | 3.28% | 13,191,870 |
| Feb 3, 2026 | 30.25 | 30.75 | 30.00 | 30.50 | 29.65 | 0.83% | 7,521,060 |
| Feb 2, 2026 | 29.75 | 30.50 | 29.75 | 30.25 | 29.41 | - | 7,750,210 |
| Jan 30, 2026 | 30.50 | 30.75 | 30.00 | 30.25 | 29.41 | -0.82% | 7,790,457 |
| Jan 29, 2026 | 30.75 | 31.50 | 30.25 | 30.50 | 29.65 | 1.67% | 17,013,490 |
| Jan 28, 2026 | 29.75 | 30.75 | 29.50 | 30.00 | 29.17 | 1.69% | 10,049,140 |
| Jan 27, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 28.68 | -1.67% | 4,482,066 |
| Jan 26, 2026 | 29.50 | 30.00 | 29.25 | 30.00 | 29.17 | 1.69% | 3,216,565 |
| Jan 23, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 28.68 | - | 1,977,411 |
| Jan 22, 2026 | 30.25 | 30.50 | 29.50 | 29.50 | 28.68 | -2.48% | 5,031,510 |
| Jan 21, 2026 | 30.00 | 30.50 | 29.75 | 30.25 | 29.41 | 0.83% | 6,015,515 |
| Jan 20, 2026 | 29.50 | 30.00 | 29.00 | 30.00 | 29.17 | 2.56% | 6,202,918 |
| Jan 19, 2026 | 29.00 | 29.50 | 28.75 | 29.25 | 28.44 | 0.86% | 4,644,974 |
| Jan 16, 2026 | 29.00 | 29.25 | 28.50 | 29.00 | 28.19 | -0.85% | 6,041,417 |
| Jan 15, 2026 | 28.00 | 29.50 | 28.00 | 29.25 | 28.44 | 4.46% | 9,841,615 |
| Jan 14, 2026 | 28.75 | 28.75 | 28.00 | 28.00 | 27.22 | -1.75% | 7,916,494 |
| Jan 13, 2026 | 28.75 | 28.75 | 28.25 | 28.50 | 27.71 | -0.87% | 4,023,745 |
| Jan 12, 2026 | 28.75 | 29.00 | 28.25 | 28.75 | 27.95 | 0.88% | 5,400,784 |
| Jan 9, 2026 | 28.50 | 29.00 | 28.25 | 28.50 | 27.71 | 0.88% | 6,040,495 |