Bangchak Corporation PCL (BKK:BCP)
Thailand flag Thailand · Delayed Price · Currency is THB
34.50
+0.75 (2.22%)
Aug 5, 2025, 4:38 PM ICT

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202533.7535.0033.2534.5034.502.22%5,110,562
Aug 4, 202533.7534.0033.0033.7533.75-3,493,909
Aug 1, 202534.2534.5033.5033.7533.75-0.74%5,083,215
Jul 31, 202534.7534.7534.0034.0034.00-2.16%3,888,669
Jul 30, 202534.5035.0034.2534.7534.751.46%6,833,385
Jul 29, 202533.7534.2533.2534.2534.251.48%5,955,073
Jul 25, 202532.7533.7532.2533.7533.750.75%5,731,168
Jul 24, 202534.0034.5033.0033.5033.50-2.90%9,193,609
Jul 23, 202534.0034.5033.7534.5034.502.99%3,742,326
Jul 22, 202533.0034.2533.0033.5033.501.52%6,990,133
Jul 21, 202533.2533.7533.0033.0033.00-2,725,363
Jul 18, 202532.2533.5032.0033.0033.003.13%9,653,752
Jul 17, 202530.7532.2530.7532.0032.004.92%5,787,933
Jul 16, 202531.0031.2530.5030.5030.50-1.61%3,078,989
Jul 15, 202530.5031.2530.2531.0031.001.64%3,752,644
Jul 14, 202530.0030.7529.7530.5030.502.52%3,168,591
Jul 11, 202529.7530.2529.5029.7529.750.85%4,232,310
Jul 9, 202529.7530.0029.2529.5029.50-0.84%2,070,569
Jul 8, 202530.0030.5029.7529.7529.75-0.83%2,264,901
Jul 7, 202530.2530.5030.0030.0030.00-0.83%2,732,325
Jul 4, 202531.0031.0030.2530.2530.25-2.42%1,480,366
Jul 3, 202530.7531.0030.5031.0031.00-2,724,407
Jul 2, 202530.5031.0030.0031.0031.000.81%4,180,388
Jul 1, 202530.2531.0029.7530.7530.750.82%5,461,123
Jun 30, 202530.0031.7529.7530.5030.502.52%11,740,618
Jun 27, 202531.2531.2529.7529.7529.75-4.80%4,382,089
Jun 26, 202531.2531.5031.0031.2531.25-2,870,643
Jun 25, 202531.2531.5030.2531.2531.25-3,788,922
Jun 24, 202529.2531.7529.0031.2531.255.04%11,291,199
Jun 23, 202531.5032.2529.7529.7529.75-3.25%9,966,118
Jun 20, 202531.0032.0030.0030.7530.75-1.60%11,775,532
Jun 19, 202532.5032.7531.0031.2531.25-6.72%8,851,794
Jun 18, 202535.7536.0033.5033.5033.50-5.63%9,537,114
Jun 17, 202536.2536.5035.2535.5035.50-1.39%6,123,012
Jun 16, 202537.2537.5036.0036.0036.00-3.36%8,231,983
Jun 13, 202536.2537.5035.7537.2537.255.67%14,674,394
Jun 12, 202535.7535.7535.2535.2535.25-0.70%1,697,550
Jun 11, 202537.0037.0035.2535.5035.50-4.05%3,995,684
Jun 10, 202536.7537.0036.2537.0037.000.68%3,041,012
Jun 9, 202535.5036.7535.2536.7536.754.26%3,562,537
Jun 6, 202536.2536.2535.2535.2535.25-2.76%2,428,104
Jun 5, 202535.7536.5035.2536.2536.252.11%5,558,823
Jun 4, 202536.5036.5035.5035.5035.50-2.07%4,843,551
May 30, 202536.2536.7536.0036.2536.25-0.68%9,255,525
May 29, 202537.0037.2536.2536.5036.50-0.68%2,522,032
May 28, 202536.7537.2536.5036.7536.750.68%2,721,439
May 27, 202536.5036.7535.7536.5036.50-3,802,173
May 26, 202537.5037.5036.2536.5036.50-1.35%2,542,334
May 23, 202536.7537.7536.7537.0037.001.37%2,957,211
May 22, 202536.7537.2536.5036.5036.50-0.68%1,163,306