Bangchak Sriracha PCL (BKK:BSRC)
Thailand flag Thailand · Delayed Price · Currency is THB
4.900
-0.100 (-2.00%)
Aug 1, 2025, 4:38 PM ICT

Bangchak Sriracha PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.005.004.864.904.90-2.00%676,993
Jul 31, 20255.055.055.005.005.00-331,413
Jul 30, 20254.925.054.925.005.001.63%789,300
Jul 29, 20254.844.984.824.924.920.41%402,831
Jul 25, 20254.924.924.804.904.90-0.41%459,222
Jul 24, 20254.965.054.864.924.92-1.20%706,554
Jul 23, 20254.864.984.864.984.982.05%822,685
Jul 22, 20254.884.944.804.884.88-901,756
Jul 21, 20254.804.904.764.884.882.52%638,539
Jul 18, 20254.684.784.664.764.762.59%909,365
Jul 17, 20254.464.684.444.644.643.57%825,590
Jul 16, 20254.544.544.424.484.48-1.32%665,222
Jul 15, 20254.484.564.424.544.541.34%501,409
Jul 14, 20254.364.484.364.484.482.75%1,035,902
Jul 11, 20254.344.424.324.364.360.93%346,200
Jul 9, 20254.404.404.284.324.32-1.37%390,100
Jul 8, 20254.384.444.364.384.38-0.90%311,600
Jul 7, 20254.384.424.344.424.420.45%134,337
Jul 4, 20254.404.404.324.404.40-0.45%302,029
Jul 3, 20254.384.444.304.424.420.91%378,808
Jul 2, 20254.404.424.304.384.38-0.45%215,783
Jul 1, 20254.364.404.284.404.400.92%231,479
Jun 30, 20254.284.444.224.364.362.83%1,091,178
Jun 27, 20254.464.464.224.244.24-4.93%1,074,800
Jun 26, 20254.324.464.324.464.460.90%596,369
Jun 25, 20254.364.424.244.424.42-1.34%817,421
Jun 24, 20254.184.484.144.484.487.69%2,758,316
Jun 23, 20254.424.524.104.164.16-5.88%3,473,809
Jun 20, 20254.584.584.424.424.42-3.91%22,844,937
Jun 19, 20254.864.864.524.604.60-5.35%1,467,075
Jun 18, 20255.105.154.844.864.86-3.76%1,874,073
Jun 17, 20255.055.105.005.055.05-0.98%381,881
Jun 16, 20255.155.255.105.105.10-0.97%1,033,756
Jun 13, 20255.055.205.005.155.153.41%2,481,114
Jun 12, 20255.005.054.964.984.98-0.40%500,400
Jun 11, 20254.965.054.965.005.000.81%800,901
Jun 10, 20254.964.984.924.964.96-0.80%3,700,090
Jun 9, 20254.905.004.885.005.002.04%5,665,935
Jun 6, 20254.984.984.884.904.90-0.81%2,284,638
Jun 5, 20255.005.004.904.944.94-4,431,917
Jun 4, 20255.055.054.924.944.94-1.20%1,187,650
May 30, 20255.005.054.985.005.00-997,600
May 29, 20255.105.155.005.005.00-1.96%2,687,400
May 28, 20255.055.105.005.105.10-3,900,414
May 27, 20255.105.155.005.105.10-0.97%2,366,907
May 26, 20255.255.255.055.155.15-1.90%1,866,807
May 23, 20255.255.405.255.255.25-1,694,304
May 22, 20255.305.305.255.255.25-220,906
May 21, 20255.255.405.255.255.25-555,021
May 20, 20255.305.355.205.255.25-0.94%1,090,220