Bangchak Corporation PCL (BKK:BCP)
Thailand · Delayed Price · Currency is THB 35.75
-0.25 (-0.69%)
Apr 30, 2026, 4:36 PM ICT
Bangchak Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 36.25 | 36.25 | 35.00 | 35.50 | - | -1.39% | 2,715,537 |
| 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 |
| Mar 2, 2026 | 38.50 | 38.50 | 36.25 | 36.50 | 36.50 | -3.31% | 10,576,400 |
| Feb 27, 2026 | 37.25 | 37.75 | 36.50 | 37.75 | 36.70 | 1.34% | 10,386,110 |
| Feb 26, 2026 | 37.75 | 37.75 | 37.00 | 37.25 | 36.21 | -1.32% | 9,106,292 |
| Feb 25, 2026 | 37.50 | 38.25 | 37.50 | 37.75 | 36.70 | 0.67% | 10,819,150 |
| Feb 24, 2026 | 36.50 | 37.75 | 36.50 | 37.50 | 36.46 | 2.04% | 12,335,580 |
| Feb 23, 2026 | 36.75 | 37.00 | 36.25 | 36.75 | 35.73 | - | 5,873,167 |
| Feb 20, 2026 | 37.00 | 37.50 | 36.50 | 36.75 | 35.73 | -1.34% | 8,292,805 |
| Feb 19, 2026 | 36.50 | 37.50 | 36.50 | 37.25 | 36.21 | 2.05% | 11,764,470 |
| Feb 18, 2026 | 36.50 | 36.75 | 36.25 | 36.50 | 35.48 | - | 10,488,710 |
| Feb 17, 2026 | 36.25 | 37.00 | 35.75 | 36.50 | 35.48 | 1.39% | 15,593,970 |
| Feb 16, 2026 | 36.00 | 36.50 | 35.00 | 36.00 | 35.00 | - | 16,342,970 |
| Feb 13, 2026 | 36.00 | 36.50 | 35.25 | 36.00 | 35.00 | - | 18,594,180 |