Bangchak Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	32.25	33.25	32.25	33.00	33.00	1.54%	5,661,090
Jun 16, 2026	32.75	32.75	32.25	32.50	32.50	-0.76%	3,247,107
Jun 15, 2026	32.75	33.00	32.00	32.75	32.75	-0.76%	9,474,830
Jun 12, 2026	33.50	33.75	33.00	33.00	33.00	-1.49%	4,685,957
Jun 11, 2026	33.75	33.75	33.00	33.50	33.50	-0.74%	4,592,527
Jun 10, 2026	34.00	34.50	33.75	33.75	33.75	-0.74%	3,314,482
Jun 9, 2026	34.50	34.50	33.75	34.00	34.00	-1.45%	3,326,568
Jun 8, 2026	34.00	34.75	33.75	34.50	34.50	1.47%	4,857,969
Jun 5, 2026	34.00	34.50	33.50	34.00	34.00	-	5,295,415
Jun 4, 2026	34.25	34.50	33.75	34.00	34.00	-0.73%	4,798,635
Jun 2, 2026	33.50	34.25	33.25	34.25	34.25	3.01%	3,837,194
May 29, 2026	34.25	34.50	33.25	33.25	33.25	-2.92%	6,821,924
May 28, 2026	34.25	34.50	34.00	34.25	34.25	-0.72%	2,033,037
May 27, 2026	34.00	34.75	34.00	34.50	34.50	1.47%	3,874,343