Bangchak Corporation PCL (BKK:BCP)
Thailand · Delayed Price · Currency is THB 55.75
+1.00 (1.83%)
Aug 31, 2026, 4:37 PM ICT
Bangchak Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 55.00 | 55.50 | 54.25 | 55.25 | - | 0.91% | 1,318,703 |
| Aug 28, 2026 | 54.00 | 54.75 | 53.50 | 54.75 | 54.75 | 1.39% | 15,926,790 |
| Aug 27, 2026 | 54.75 | 54.75 | 53.25 | 54.00 | 54.00 | -1.37% | 20,305,549 |
| Aug 26, 2026 | 51.50 | 54.75 | 51.25 | 54.75 | 54.75 | 10.05% | 31,878,660 |
| Aug 25, 2026 | 51.25 | 51.25 | 49.25 | 49.75 | 49.75 | -2.93% | 14,588,840 |
| Aug 24, 2026 | 49.75 | 51.75 | 49.25 | 51.25 | 51.25 | 2.50% | 28,255,971 |
| Aug 21, 2026 | 49.25 | 50.25 | 48.75 | 50.00 | 50.00 | 5.26% | 25,802,480 |
| Aug 20, 2026 | 48.00 | 48.00 | 46.75 | 47.50 | 47.50 | -1.04% | 21,845,630 |
| Aug 19, 2026 | 48.75 | 49.25 | 47.50 | 48.00 | 48.00 | -1.54% | 15,172,680 |
| Aug 18, 2026 | 47.75 | 49.25 | 47.75 | 48.75 | 48.75 | 2.09% | 18,337,800 |
| Aug 17, 2026 | 49.50 | 49.75 | 47.25 | 47.75 | 47.75 | -3.54% | 13,850,410 |
| Aug 14, 2026 | 49.75 | 50.25 | 48.50 | 49.50 | 49.50 | -0.50% | 16,470,690 |
| Aug 13, 2026 | 48.25 | 50.50 | 47.75 | 49.75 | 49.75 | 3.11% | 28,719,847 |
| Aug 11, 2026 | 47.00 | 48.50 | 47.00 | 48.25 | 48.25 | 2.66% | 19,138,301 |
| Aug 10, 2026 | 45.75 | 47.25 | 45.25 | 47.00 | 47.00 | 3.30% | 25,704,650 |
| Aug 7, 2026 | 44.75 | 45.75 | 44.50 | 45.50 | 45.50 | 2.25% | 16,721,220 |
| Aug 6, 2026 | 43.75 | 44.75 | 43.00 | 44.50 | 44.50 | 0.56% | 16,270,500 |
| Aug 5, 2026 | 44.00 | 44.25 | 43.25 | 44.25 | 44.25 | -0.56% | 9,805,846 |
| Aug 4, 2026 | 45.50 | 45.50 | 44.00 | 44.50 | 44.50 | -2.20% | 10,219,200 |
| Aug 3, 2026 | 44.50 | 45.50 | 44.00 | 45.50 | 45.50 | 1.68% | 20,450,977 |
| Jul 31, 2026 | 44.50 | 44.75 | 43.75 | 44.75 | 44.75 | 0.56% | 17,250,729 |
| Jul 30, 2026 | 44.00 | 45.00 | 43.75 | 44.50 | 44.50 | 0.56% | 15,967,760 |
| Jul 27, 2026 | 44.50 | 45.25 | 44.25 | 44.25 | 44.25 | -1.67% | 12,413,840 |
| Jul 24, 2026 | 45.25 | 46.00 | 44.25 | 45.00 | 45.00 | - | 18,882,250 |
| Jul 23, 2026 | 44.75 | 45.50 | 44.25 | 45.00 | 45.00 | 0.56% | 18,733,489 |
| Jul 22, 2026 | 45.00 | 45.50 | 44.00 | 44.75 | 44.75 | -0.56% | 17,662,800 |
| Jul 21, 2026 | 44.00 | 45.25 | 43.75 | 45.00 | 45.00 | 3.45% | 25,458,358 |
| Jul 20, 2026 | 42.50 | 44.00 | 42.50 | 43.50 | 43.50 | 2.35% | 14,498,877 |
| Jul 17, 2026 | 42.25 | 42.75 | 41.75 | 42.50 | 42.50 | 0.59% | 18,224,650 |
| Jul 16, 2026 | 40.25 | 42.75 | 40.25 | 42.25 | 42.25 | 5.63% | 16,438,480 |
| Jul 15, 2026 | 37.50 | 40.00 | 37.50 | 40.00 | 40.00 | 6.67% | 16,531,141 |
| Jul 14, 2026 | 37.25 | 38.00 | 37.25 | 37.50 | 37.50 | - | 7,312,353 |
| Jul 13, 2026 | 37.50 | 37.75 | 37.25 | 37.50 | 37.50 | 0.67% | 8,403,597 |
| Jul 10, 2026 | 35.75 | 37.25 | 35.75 | 37.25 | 37.25 | 4.20% | 10,505,820 |
| Jul 9, 2026 | 35.75 | 36.00 | 35.25 | 35.75 | 35.75 | - | 7,559,209 |
| Jul 8, 2026 | 35.50 | 36.50 | 35.50 | 35.75 | 35.75 | 1.42% | 8,607,256 |
| Jul 7, 2026 | 35.50 | 35.75 | 35.00 | 35.25 | 35.25 | -1.40% | 6,354,783 |
| Jul 6, 2026 | 35.25 | 35.75 | 35.25 | 35.75 | 35.75 | 1.42% | 5,047,132 |
| Jul 3, 2026 | 34.75 | 35.25 | 34.50 | 35.25 | 35.25 | 2.17% | 6,242,363 |
| Jul 2, 2026 | 34.50 | 34.75 | 34.00 | 34.50 | 34.50 | - | 5,027,079 |
| Jul 1, 2026 | 34.00 | 34.75 | 33.50 | 34.50 | 34.50 | 1.47% | 7,481,526 |
| Jun 30, 2026 | 33.00 | 34.00 | 32.75 | 34.00 | 34.00 | 3.03% | 21,783,784 |
| Jun 29, 2026 | 33.25 | 33.75 | 32.75 | 33.00 | 33.00 | -0.75% | 7,098,698 |
| Jun 26, 2026 | 32.25 | 33.25 | 32.00 | 33.25 | 33.25 | 3.91% | 8,290,472 |
| Jun 25, 2026 | 32.50 | 33.00 | 32.00 | 32.00 | 32.00 | -1.54% | 9,564,610 |
| Jun 24, 2026 | 32.50 | 32.75 | 32.00 | 32.50 | 32.50 | - | 3,403,296 |
| Jun 23, 2026 | 32.75 | 33.25 | 32.25 | 32.50 | 32.50 | -0.76% | 4,024,476 |
| Jun 22, 2026 | 33.25 | 33.25 | 32.25 | 32.75 | 32.75 | -1.50% | 6,149,259 |
| Jun 19, 2026 | 33.25 | 33.50 | 32.75 | 33.25 | 33.25 | - | 8,158,499 |
| Jun 18, 2026 | 33.25 | 34.00 | 33.25 | 33.25 | 33.25 | 0.76% | 4,784,855 |