Bangchak Corporation PCL (BKK:BCP)
Thailand · Delayed Price · Currency is THB 34.50
-0.25 (-0.72%)
May 21, 2026, 11:04 AM ICT
Bangchak Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 34.50 | 35.00 | 34.50 | 34.75 | 34.75 | 0.72% | 2,049,557 |
| May 19, 2026 | 35.00 | 35.00 | 34.25 | 34.50 | 34.50 | -1.43% | 4,891,954 |
| May 18, 2026 | 35.00 | 35.25 | 34.50 | 35.00 | 35.00 | 1.45% | 3,385,631 |
| May 15, 2026 | 35.00 | 35.00 | 34.25 | 34.50 | 34.50 | -1.43% | 5,367,361 |
| May 14, 2026 | 34.75 | 35.75 | 34.50 | 35.00 | 35.00 | 0.72% | 6,992,844 |
| May 13, 2026 | 35.00 | 35.25 | 34.50 | 34.75 | 34.75 | - | 2,100,520 |
| May 12, 2026 | 35.25 | 35.50 | 34.75 | 34.75 | 34.75 | -2.11% | 2,432,553 |
| May 11, 2026 | 35.75 | 36.00 | 35.25 | 35.50 | 35.50 | 0.71% | 3,931,961 |
| May 8, 2026 | 35.75 | 36.00 | 35.00 | 35.25 | 35.25 | -0.70% | 2,350,990 |
| May 7, 2026 | 36.25 | 36.50 | 35.50 | 35.50 | 35.50 | -2.07% | 3,771,140 |
| May 6, 2026 | 37.25 | 37.25 | 36.25 | 36.25 | 36.25 | -3.33% | 4,186,610 |
| May 5, 2026 | 36.25 | 37.50 | 36.00 | 37.50 | 37.50 | 4.90% | 8,053,148 |
| Apr 30, 2026 | 36.25 | 36.25 | 35.00 | 35.75 | 35.75 | -0.69% | 6,170,921 |
| Apr 29, 2026 | 36.00 | 36.75 | 36.00 | 36.00 | 36.00 | - | 4,682,077 |
| Apr 28, 2026 | 35.75 | 36.25 | 35.50 | 36.00 | 36.00 | 1.41% | 3,589,809 |
| Apr 27, 2026 | 35.25 | 36.00 | 35.25 | 35.50 | 35.50 | 0.71% | 3,913,244 |
| Apr 24, 2026 | 34.50 | 35.50 | 34.00 | 35.25 | 35.25 | 2.17% | 4,847,727 |
| Apr 23, 2026 | 35.75 | 36.25 | 34.25 | 34.50 | 34.50 | -3.50% | 7,010,493 |
| Apr 22, 2026 | 35.50 | 36.00 | 35.25 | 35.75 | 35.75 | 1.42% | 1,989,507 |
| Apr 21, 2026 | 35.00 | 35.75 | 35.00 | 35.25 | 35.25 | 0.71% | 2,367,924 |
| Apr 20, 2026 | 35.75 | 36.00 | 35.00 | 35.00 | 35.00 | -2.10% | 2,191,776 |
| Apr 17, 2026 | 35.50 | 35.75 | 35.00 | 35.75 | 35.75 | -0.69% | 3,467,733 |
| Apr 16, 2026 | 36.25 | 36.25 | 34.75 | 36.00 | 36.00 | -1.37% | 9,126,473 |
| Apr 10, 2026 | 36.50 | 37.00 | 36.25 | 36.50 | 36.50 | - | 1,413,980 |
| Apr 9, 2026 | 37.25 | 37.50 | 36.25 | 36.50 | 36.50 | -2.67% | 6,724,458 |
| Apr 8, 2026 | 37.00 | 37.50 | 36.50 | 37.50 | 37.50 | - | 4,374,967 |
| Apr 7, 2026 | 36.00 | 37.75 | 36.00 | 37.50 | 37.50 | 2.74% | 7,243,367 |
| Apr 3, 2026 | 38.00 | 38.25 | 36.50 | 36.50 | 36.50 | -5.81% | 6,144,812 |
| Apr 2, 2026 | 39.75 | 40.00 | 38.50 | 38.75 | 38.75 | -2.52% | 9,629,120 |
| Apr 1, 2026 | 39.25 | 40.00 | 39.00 | 39.75 | 39.75 | 1.27% | 6,648,525 |
| Mar 31, 2026 | 40.25 | 40.50 | 39.25 | 39.25 | 39.25 | -1.88% | 6,055,738 |
| Mar 30, 2026 | 40.25 | 40.75 | 39.75 | 40.00 | 40.00 | 1.27% | 7,188,669 |
| Mar 27, 2026 | 39.50 | 40.25 | 39.00 | 39.50 | 39.50 | - | 9,875,106 |
| Mar 26, 2026 | 39.50 | 40.25 | 39.00 | 39.50 | 39.50 | 1.94% | 8,384,933 |
| Mar 25, 2026 | 39.75 | 39.75 | 38.50 | 38.75 | 38.75 | -0.64% | 6,941,988 |
| Mar 24, 2026 | 37.75 | 39.25 | 37.75 | 39.00 | 39.00 | 3.31% | 7,534,664 |
| Mar 23, 2026 | 38.75 | 39.25 | 37.75 | 37.75 | 37.75 | -4.43% | 5,421,472 |
| Mar 20, 2026 | 39.75 | 40.25 | 39.25 | 39.50 | 39.50 | -1.25% | 8,086,786 |
| Mar 19, 2026 | 39.00 | 40.25 | 39.00 | 40.00 | 40.00 | 2.56% | 9,942,030 |
| Mar 18, 2026 | 38.00 | 39.25 | 37.50 | 39.00 | 39.00 | 2.63% | 11,268,530 |
| Mar 17, 2026 | 36.50 | 38.00 | 35.50 | 38.00 | 38.00 | 4.83% | 6,326,132 |
| Mar 16, 2026 | 36.75 | 37.00 | 36.00 | 36.25 | 36.25 | -0.68% | 4,865,780 |
| Mar 13, 2026 | 37.50 | 37.75 | 36.50 | 36.50 | 36.50 | -3.31% | 4,787,817 |
| Mar 12, 2026 | 36.25 | 37.75 | 36.00 | 37.75 | 37.75 | 4.14% | 10,776,110 |
| Mar 11, 2026 | 34.75 | 36.50 | 34.75 | 36.25 | 36.25 | 5.07% | 6,043,556 |
| Mar 10, 2026 | 36.00 | 36.25 | 34.50 | 34.50 | 34.50 | -3.50% | 6,648,363 |
| Mar 9, 2026 | 37.50 | 37.75 | 35.25 | 35.75 | 35.75 | -4.03% | 12,677,000 |
| Mar 6, 2026 | 36.00 | 37.25 | 35.50 | 37.25 | 37.25 | 3.47% | 10,076,440 |
| Mar 5, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 3.60% | 8,873,021 |
| Mar 4, 2026 | 34.75 | 35.25 | 32.75 | 34.75 | 34.75 | -4.79% | 12,125,850 |