Bangchak Corporation PCL (BKK:BCP)
Thailand · Delayed Price · Currency is THB 52.00
-0.75 (-1.42%)
Oct 9, 2026, 4:38 PM ICT
Bangchak Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 52.75 | 53.50 | 51.50 | 52.00 | 52.00 | -1.42% | 14,567,690 |
| Oct 8, 2026 | 53.75 | 53.75 | 52.25 | 52.75 | 52.75 | -1.86% | 15,309,581 |
| Oct 7, 2026 | 53.50 | 55.00 | 53.00 | 53.75 | 53.75 | 0.94% | 29,773,950 |
| Oct 6, 2026 | 53.25 | 53.75 | 52.75 | 53.25 | 53.25 | - | 18,220,170 |
| Oct 5, 2026 | 52.50 | 53.25 | 52.25 | 53.25 | 53.25 | 1.43% | 15,088,557 |
| Oct 2, 2026 | 51.00 | 53.00 | 50.75 | 52.50 | 52.50 | 6.06% | 38,433,997 |
| Oct 1, 2026 | 50.00 | 50.00 | 48.25 | 49.50 | 49.50 | -1.00% | 30,774,869 |
| Sep 30, 2026 | 52.50 | 52.75 | 49.50 | 50.00 | 50.00 | -4.76% | 26,458,133 |
| Sep 29, 2026 | 53.50 | 53.75 | 52.25 | 52.50 | 52.50 | -2.33% | 17,170,209 |
| Sep 28, 2026 | 55.00 | 55.25 | 53.50 | 53.75 | 53.75 | -2.27% | 16,263,938 |
| Sep 25, 2026 | 56.00 | 57.25 | 54.75 | 55.00 | 55.00 | -2.22% | 22,724,699 |
| Sep 24, 2026 | 55.25 | 56.75 | 54.50 | 56.25 | 56.25 | 3.69% | 32,910,587 |
| Sep 23, 2026 | 53.75 | 54.75 | 53.25 | 54.25 | 54.25 | - | 15,209,126 |
| Sep 22, 2026 | 53.50 | 54.75 | 52.75 | 54.25 | 54.25 | 0.46% | 20,671,290 |
| Sep 21, 2026 | 53.50 | 55.50 | 52.25 | 54.00 | 54.00 | 1.89% | 30,436,816 |
| Sep 18, 2026 | 54.25 | 55.50 | 53.00 | 53.00 | 53.00 | -2.75% | 17,579,469 |
| Sep 17, 2026 | 56.00 | 56.25 | 54.00 | 54.50 | 54.50 | -0.91% | 16,738,785 |
| Sep 16, 2026 | 56.00 | 57.50 | 52.50 | 55.00 | 55.00 | -3.08% | 39,145,550 |
| Sep 15, 2026 | 57.25 | 58.00 | 56.50 | 56.75 | 56.75 | - | 13,950,573 |
| Sep 14, 2026 | 56.75 | 57.50 | 56.25 | 56.75 | 56.75 | 1.34% | 10,517,716 |
| Sep 11, 2026 | 58.50 | 58.75 | 56.00 | 56.00 | 56.00 | -3.45% | 16,952,099 |
| Sep 10, 2026 | 58.75 | 59.25 | 58.00 | 58.00 | 58.00 | - | 27,256,483 |
| Sep 9, 2026 | 57.00 | 58.00 | 56.25 | 58.00 | 58.00 | 0.87% | 31,545,651 |
| Sep 8, 2026 | 60.25 | 60.50 | 55.75 | 57.50 | 57.50 | -3.77% | 37,357,510 |
| Sep 7, 2026 | 59.25 | 60.25 | 57.50 | 59.75 | 59.75 | 3.46% | 33,018,580 |
| Sep 4, 2026 | 58.75 | 60.75 | 58.25 | 60.75 | 57.75 | 4.29% | 22,725,768 |
| Sep 3, 2026 | 58.75 | 59.00 | 57.50 | 58.25 | 55.37 | -0.43% | 27,384,854 |
| Sep 2, 2026 | 58.00 | 59.75 | 57.75 | 58.50 | 55.61 | 1.74% | 27,608,437 |
| Sep 1, 2026 | 56.00 | 57.50 | 55.75 | 57.50 | 54.66 | 3.14% | 24,137,744 |
| Aug 31, 2026 | 54.75 | 55.75 | 54.25 | 55.75 | 53.00 | 1.83% | 27,164,945 |
| Aug 28, 2026 | 54.00 | 54.75 | 53.50 | 54.75 | 52.05 | 1.39% | 15,926,796 |
| Aug 27, 2026 | 54.75 | 54.75 | 53.25 | 54.00 | 51.33 | -1.37% | 20,305,549 |
| Aug 26, 2026 | 51.50 | 54.75 | 51.25 | 54.75 | 52.05 | 10.05% | 31,878,666 |
| Aug 25, 2026 | 51.25 | 51.25 | 49.25 | 49.75 | 47.29 | -2.93% | 14,588,847 |
| Aug 24, 2026 | 49.75 | 51.75 | 49.25 | 51.25 | 48.72 | 2.50% | 28,255,971 |
| Aug 21, 2026 | 49.25 | 50.25 | 48.75 | 50.00 | 47.53 | 5.26% | 25,802,480 |
| Aug 20, 2026 | 48.00 | 48.00 | 46.75 | 47.50 | 45.15 | -1.04% | 21,845,634 |
| Aug 19, 2026 | 48.75 | 49.25 | 47.50 | 48.00 | 45.63 | -1.54% | 15,172,680 |
| Aug 18, 2026 | 47.75 | 49.25 | 47.75 | 48.75 | 46.34 | 2.09% | 18,337,800 |
| Aug 17, 2026 | 49.50 | 49.75 | 47.25 | 47.75 | 45.39 | -3.54% | 13,850,417 |
| Aug 14, 2026 | 49.75 | 50.25 | 48.50 | 49.50 | 47.06 | -0.50% | 16,470,694 |
| Aug 13, 2026 | 48.25 | 50.50 | 47.75 | 49.75 | 47.29 | 3.11% | 28,719,847 |
| Aug 11, 2026 | 47.00 | 48.50 | 47.00 | 48.25 | 45.87 | 2.66% | 19,138,301 |
| Aug 10, 2026 | 45.75 | 47.25 | 45.25 | 47.00 | 44.68 | 3.30% | 25,704,657 |
| Aug 7, 2026 | 44.75 | 45.75 | 44.50 | 45.50 | 43.25 | 2.25% | 16,721,223 |
| Aug 6, 2026 | 43.75 | 44.75 | 43.00 | 44.50 | 42.30 | 0.56% | 16,270,509 |
| Aug 5, 2026 | 44.00 | 44.25 | 43.25 | 44.25 | 42.06 | -0.56% | 9,805,846 |
| Aug 4, 2026 | 45.50 | 45.50 | 44.00 | 44.50 | 42.30 | -2.20% | 10,219,201 |
| Aug 3, 2026 | 44.50 | 45.50 | 44.00 | 45.50 | 43.25 | 1.68% | 20,450,977 |
| Jul 31, 2026 | 44.50 | 44.75 | 43.75 | 44.75 | 42.54 | 0.56% | 17,250,729 |