Bangchak Corporation PCL (BKK:BCP)
Thailand · Delayed Price · Currency is THB 28.25
-1.00 (-3.42%)
Nov 18, 2025, 4:37 PM ICT
Bangchak Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 28.75 | 29.00 | 28.00 | 28.25 | 28.25 | -3.42% | 6,655,987 |
| Nov 17, 2025 | 27.75 | 29.50 | 27.75 | 29.25 | 29.25 | 4.46% | 9,714,032 |
| Nov 14, 2025 | 28.75 | 29.00 | 27.75 | 28.00 | 28.00 | -2.61% | 6,157,415 |
| Nov 13, 2025 | 28.75 | 29.25 | 28.75 | 28.75 | 28.75 | - | 4,522,912 |
| Nov 12, 2025 | 29.25 | 29.50 | 28.75 | 28.75 | 28.75 | -1.71% | 6,303,474 |
| Nov 11, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 0.86% | 2,740,273 |
| Nov 10, 2025 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | - | 1,716,702 |
| Nov 7, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | -0.85% | 2,328,062 |
| Nov 6, 2025 | 28.75 | 29.25 | 28.50 | 29.25 | 29.25 | 1.74% | 2,956,333 |
| Nov 5, 2025 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | - | 2,834,673 |
| Nov 4, 2025 | 29.75 | 29.75 | 28.75 | 28.75 | 28.75 | -2.54% | 3,011,818 |
| Nov 3, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | - | 3,235,074 |
| Oct 31, 2025 | 29.25 | 30.00 | 29.25 | 29.50 | 29.50 | 0.85% | 2,974,208 |
| Oct 30, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | -1.68% | 3,270,680 |
| Oct 29, 2025 | 29.50 | 29.75 | 29.25 | 29.75 | 29.75 | - | 4,350,539 |
| Oct 28, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | 29.75 | - | 5,705,987 |
| Oct 27, 2025 | 30.00 | 30.50 | 29.50 | 29.75 | 29.75 | -1.65% | 8,109,424 |
| Oct 24, 2025 | 30.00 | 30.50 | 29.75 | 30.25 | 30.25 | 3.42% | 6,611,710 |
| Oct 22, 2025 | 28.75 | 29.50 | 28.50 | 29.25 | 29.25 | 1.74% | 5,714,826 |
| Oct 21, 2025 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 0.88% | 1,576,637 |
| Oct 20, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | 28.50 | 0.88% | 2,238,626 |
| Oct 17, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | -0.88% | 1,448,009 |
| Oct 16, 2025 | 28.75 | 29.00 | 28.25 | 28.50 | 28.50 | -0.87% | 4,017,812 |
| Oct 15, 2025 | 29.75 | 29.75 | 28.75 | 28.75 | 28.75 | -1.71% | 7,859,192 |
| Oct 14, 2025 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -2.50% | 2,821,000 |
| Oct 10, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.83% | 1,802,754 |
| Oct 9, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | - | 1,634,364 |
| Oct 8, 2025 | 30.25 | 30.50 | 30.25 | 30.25 | 30.25 | - | 808,976 |
| Oct 7, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -0.82% | 2,692,150 |
| Oct 6, 2025 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | -0.81% | 1,164,732 |
| Oct 3, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | -0.81% | 1,127,015 |
| Oct 2, 2025 | 30.75 | 31.25 | 30.75 | 31.00 | 31.00 | 1.64% | 1,122,829 |
| Oct 1, 2025 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 1,067,182 |
| Sep 30, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | -1.60% | 1,858,009 |
| Sep 29, 2025 | 31.25 | 31.25 | 31.00 | 31.25 | 31.25 | 0.81% | 2,323,605 |
| Sep 26, 2025 | 30.75 | 31.50 | 30.75 | 31.00 | 31.00 | 0.81% | 3,348,457 |
| Sep 25, 2025 | 30.50 | 31.00 | 30.25 | 30.75 | 30.75 | 1.65% | 2,094,926 |
| Sep 24, 2025 | 30.50 | 30.50 | 30.00 | 30.25 | 30.25 | - | 1,354,948 |
| Sep 23, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -1.63% | 2,333,519 |
| Sep 22, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -1.60% | 2,468,513 |
| Sep 19, 2025 | 31.75 | 31.75 | 31.25 | 31.25 | 31.25 | -0.79% | 3,183,560 |
| Sep 18, 2025 | 32.00 | 32.00 | 31.25 | 31.50 | 31.50 | -1.56% | 2,806,527 |
| Sep 17, 2025 | 31.75 | 32.25 | 31.75 | 32.00 | 32.00 | 0.79% | 3,575,828 |
| Sep 16, 2025 | 31.50 | 32.00 | 31.25 | 31.75 | 31.75 | 1.60% | 5,942,435 |
| Sep 15, 2025 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 0.81% | 3,283,667 |
| Sep 12, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 4,213,192 |
| Sep 11, 2025 | 31.75 | 32.00 | 31.25 | 31.50 | 31.50 | - | 6,430,227 |
| Sep 10, 2025 | 31.50 | 31.75 | 31.00 | 31.50 | 31.50 | 0.80% | 5,592,213 |
| Sep 9, 2025 | 30.75 | 31.25 | 30.75 | 31.25 | 31.25 | 1.63% | 3,745,399 |
| Sep 8, 2025 | 30.75 | 31.25 | 30.25 | 30.75 | 30.75 | - | 9,393,387 |