Bangchak Corporation PCL (BKK:BCP)
Thailand · Delayed Price · Currency is THB 32.50
-0.25 (-0.76%)
Aug 27, 2025, 12:29 PM ICT
Bangchak Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | 1.55% | 1,740,061 |
| Aug 14, 2025 | 33.75 | 33.75 | 32.25 | 32.25 | 32.25 | -4.44% | 4,293,387 |
| Aug 13, 2025 | 33.75 | 34.00 | 33.50 | 33.75 | 33.75 | 0.75% | 2,342,563 |
| Aug 8, 2025 | 33.50 | 34.00 | 33.25 | 33.50 | 33.50 | -1.47% | 2,493,982 |
| Aug 7, 2025 | 34.50 | 34.75 | 33.50 | 34.00 | 34.00 | -1.45% | 3,459,063 |
| Aug 6, 2025 | 34.25 | 34.75 | 34.00 | 34.50 | 34.50 | - | 2,200,441 |
| Aug 5, 2025 | 33.75 | 35.00 | 33.25 | 34.50 | 34.50 | 2.22% | 5,110,562 |
| Aug 4, 2025 | 33.75 | 34.00 | 33.00 | 33.75 | 33.75 | - | 3,493,909 |
| Aug 1, 2025 | 34.25 | 34.50 | 33.50 | 33.75 | 33.75 | -0.74% | 5,083,215 |
| Jul 31, 2025 | 34.75 | 34.75 | 34.00 | 34.00 | 34.00 | -2.16% | 3,888,669 |
| Jul 30, 2025 | 34.50 | 35.00 | 34.25 | 34.75 | 34.75 | 1.46% | 6,833,385 |
| Jul 29, 2025 | 33.75 | 34.25 | 33.25 | 34.25 | 34.25 | 1.48% | 5,955,073 |
| Jul 25, 2025 | 32.75 | 33.75 | 32.25 | 33.75 | 33.75 | 0.75% | 5,731,168 |
| Jul 24, 2025 | 34.00 | 34.50 | 33.00 | 33.50 | 33.50 | -2.90% | 9,193,609 |
| Jul 23, 2025 | 34.00 | 34.50 | 33.75 | 34.50 | 34.50 | 2.99% | 3,742,326 |
| Jul 22, 2025 | 33.00 | 34.25 | 33.00 | 33.50 | 33.50 | 1.52% | 6,990,133 |
| Jul 21, 2025 | 33.25 | 33.75 | 33.00 | 33.00 | 33.00 | - | 2,725,363 |
| Jul 18, 2025 | 32.25 | 33.50 | 32.00 | 33.00 | 33.00 | 3.13% | 9,653,752 |
| Jul 17, 2025 | 30.75 | 32.25 | 30.75 | 32.00 | 32.00 | 4.92% | 5,787,933 |
| Jul 16, 2025 | 31.00 | 31.25 | 30.50 | 30.50 | 30.50 | -1.61% | 3,078,989 |
| Jul 15, 2025 | 30.50 | 31.25 | 30.25 | 31.00 | 31.00 | 1.64% | 3,752,644 |
| Jul 14, 2025 | 30.00 | 30.75 | 29.75 | 30.50 | 30.50 | 2.52% | 3,168,591 |
| Jul 11, 2025 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | 0.85% | 4,232,310 |
| Jul 9, 2025 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | -0.84% | 2,070,569 |
| Jul 8, 2025 | 30.00 | 30.50 | 29.75 | 29.75 | 29.75 | -0.83% | 2,264,901 |
| Jul 7, 2025 | 30.25 | 30.50 | 30.00 | 30.00 | 30.00 | -0.83% | 2,732,325 |
| Jul 4, 2025 | 31.00 | 31.00 | 30.25 | 30.25 | 30.25 | -2.42% | 1,480,366 |
| Jul 3, 2025 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | - | 2,724,407 |
| Jul 2, 2025 | 30.50 | 31.00 | 30.00 | 31.00 | 31.00 | 0.81% | 4,180,388 |
| Jul 1, 2025 | 30.25 | 31.00 | 29.75 | 30.75 | 30.75 | 0.82% | 5,461,123 |
| Jun 30, 2025 | 30.00 | 31.75 | 29.75 | 30.50 | 30.50 | 2.52% | 11,740,618 |
| Jun 27, 2025 | 31.25 | 31.25 | 29.75 | 29.75 | 29.75 | -4.80% | 4,382,089 |
| Jun 26, 2025 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | - | 2,870,643 |
| Jun 25, 2025 | 31.25 | 31.50 | 30.25 | 31.25 | 31.25 | - | 3,788,922 |
| Jun 24, 2025 | 29.25 | 31.75 | 29.00 | 31.25 | 31.25 | 5.04% | 11,291,199 |
| Jun 23, 2025 | 31.50 | 32.25 | 29.75 | 29.75 | 29.75 | -3.25% | 9,966,118 |
| Jun 20, 2025 | 31.00 | 32.00 | 30.00 | 30.75 | 30.75 | -1.60% | 11,775,532 |
| Jun 19, 2025 | 32.50 | 32.75 | 31.00 | 31.25 | 31.25 | -6.72% | 8,851,794 |
| Jun 18, 2025 | 35.75 | 36.00 | 33.50 | 33.50 | 33.50 | -5.63% | 9,537,114 |
| Jun 17, 2025 | 36.25 | 36.50 | 35.25 | 35.50 | 35.50 | -1.39% | 6,123,012 |
| Jun 16, 2025 | 37.25 | 37.50 | 36.00 | 36.00 | 36.00 | -3.36% | 8,231,983 |
| Jun 13, 2025 | 36.25 | 37.50 | 35.75 | 37.25 | 37.25 | 5.67% | 14,674,394 |
| Jun 12, 2025 | 35.75 | 35.75 | 35.25 | 35.25 | 35.25 | -0.70% | 1,697,550 |