Bangchak Corporation PCL (BKK:BCP)
Thailand · Delayed Price · Currency is THB 53.00
-1.50 (-2.75%)
Sep 18, 2026, 4:37 PM ICT
Bangchak Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 54.25 | 55.50 | 53.00 | 53.00 | - | -2.75% | 20,230,769 |
| 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 |
| Jul 30, 2026 | 44.00 | 45.00 | 43.75 | 44.50 | 42.30 | 0.56% | 15,967,764 |
| Jul 27, 2026 | 44.50 | 45.25 | 44.25 | 44.25 | 42.06 | -1.67% | 12,413,844 |
| Jul 24, 2026 | 45.25 | 46.00 | 44.25 | 45.00 | 42.78 | - | 18,882,256 |
| Jul 23, 2026 | 44.75 | 45.50 | 44.25 | 45.00 | 42.78 | 0.56% | 18,733,489 |
| Jul 22, 2026 | 45.00 | 45.50 | 44.00 | 44.75 | 42.54 | -0.56% | 17,662,803 |
| Jul 21, 2026 | 44.00 | 45.25 | 43.75 | 45.00 | 42.78 | 3.45% | 25,458,358 |
| Jul 20, 2026 | 42.50 | 44.00 | 42.50 | 43.50 | 41.35 | 2.35% | 14,498,877 |
| Jul 17, 2026 | 42.25 | 42.75 | 41.75 | 42.50 | 40.40 | 0.59% | 18,224,650 |
| Jul 16, 2026 | 40.25 | 42.75 | 40.25 | 42.25 | 40.16 | 5.63% | 16,438,485 |
| Jul 15, 2026 | 37.50 | 40.00 | 37.50 | 40.00 | 38.02 | 6.67% | 16,531,141 |
| Jul 14, 2026 | 37.25 | 38.00 | 37.25 | 37.50 | 35.65 | - | 7,312,353 |
| Jul 13, 2026 | 37.50 | 37.75 | 37.25 | 37.50 | 35.65 | 0.67% | 8,403,597 |
| Jul 10, 2026 | 35.75 | 37.25 | 35.75 | 37.25 | 35.41 | 4.20% | 10,505,823 |
| Jul 9, 2026 | 35.75 | 36.00 | 35.25 | 35.75 | 33.98 | - | 7,559,209 |
| Jul 8, 2026 | 35.50 | 36.50 | 35.50 | 35.75 | 33.98 | 1.42% | 8,607,256 |