Bangchak Corporation PCL (BKK:BCP)
Thailand · Delayed Price · Currency is THB 29.75
0.00 (0.00%)
Oct 28, 2025, 4:37 PM ICT
Bangchak Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 31.75 | 31.75 | 30.25 | 30.75 | 30.75 | -3.91% | 22,179,272 |
| Sep 4, 2025 | 32.50 | 32.75 | 31.50 | 32.00 | 32.00 | -1.54% | 4,618,984 |
| Sep 3, 2025 | 33.75 | 33.75 | 32.50 | 32.50 | 32.50 | -4.41% | 8,081,736 |
| Sep 2, 2025 | 32.50 | 34.25 | 32.50 | 34.00 | 34.00 | 4.62% | 8,077,140 |
| Sep 1, 2025 | 32.25 | 33.00 | 32.25 | 32.50 | 32.50 | 0.78% | 4,003,858 |
| Aug 29, 2025 | 33.00 | 33.00 | 32.25 | 32.25 | 32.25 | -1.53% | 3,097,863 |
| Aug 28, 2025 | 32.00 | 32.75 | 32.00 | 32.75 | 32.75 | 2.34% | 3,202,925 |
| Aug 27, 2025 | 32.50 | 32.75 | 32.00 | 32.00 | 32.00 | -2.29% | 1,299,869 |
| Aug 26, 2025 | 33.00 | 33.50 | 32.50 | 32.75 | 32.75 | -1.50% | 2,166,453 |
| Aug 25, 2025 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | 0.76% | 1,422,299 |
| Aug 22, 2025 | 32.75 | 33.25 | 32.75 | 33.00 | 33.00 | 0.76% | 1,400,655 |
| Aug 21, 2025 | 32.75 | 33.75 | 32.50 | 32.75 | 32.75 | - | 4,600,544 |
| Aug 20, 2025 | 31.50 | 33.25 | 31.50 | 32.75 | 32.75 | 3.15% | 3,711,250 |
| Aug 19, 2025 | 31.50 | 32.25 | 31.00 | 31.75 | 31.75 | - | 4,209,822 |
| Aug 18, 2025 | 32.75 | 33.25 | 31.50 | 31.75 | 31.75 | -3.05% | 3,981,983 |