Bangchak Sriracha PCL (BKK:BSRC)
Thailand · Delayed Price · Currency is THB 4.780
+0.100 (2.14%)
Aug 22, 2025, 4:39 PM ICT
Bangchak Sriracha PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.68 | 4.82 | 4.68 | 4.78 | 4.78 | 2.14% | 545,301 |
| Aug 21, 2025 | 4.70 | 4.82 | 4.64 | 4.68 | 4.68 | - | 544,796 |
| Aug 20, 2025 | 4.54 | 4.76 | 4.54 | 4.68 | 4.68 | 3.54% | 510,650 |
| Aug 19, 2025 | 4.56 | 4.62 | 4.50 | 4.52 | 4.52 | -0.44% | 236,848 |
| Aug 18, 2025 | 4.70 | 4.72 | 4.48 | 4.54 | 4.54 | -2.99% | 1,200,130 |
| Aug 15, 2025 | 4.70 | 4.72 | 4.66 | 4.68 | 4.68 | - | 279,225 |
| Aug 14, 2025 | 4.86 | 4.90 | 4.68 | 4.68 | 4.68 | -3.31% | 562,503 |
| Aug 13, 2025 | 4.86 | 4.92 | 4.82 | 4.84 | 4.84 | - | 616,884 |
| Aug 8, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 345,502 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | 956,441 |
| Aug 6, 2025 | 4.96 | 5.05 | 4.90 | 5.00 | 5.00 | 1.63% | 472,352 |
| Aug 5, 2025 | 4.92 | 5.00 | 4.88 | 4.92 | 4.92 | 0.41% | 572,602 |
| Aug 4, 2025 | 4.86 | 4.98 | 4.82 | 4.90 | 4.90 | - | 599,290 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | -2.00% | 676,993 |
| Jul 31, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 331,413 |
| Jul 30, 2025 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 1.63% | 789,300 |
| Jul 29, 2025 | 4.84 | 4.98 | 4.82 | 4.92 | 4.92 | 0.41% | 402,831 |
| Jul 25, 2025 | 4.92 | 4.92 | 4.80 | 4.90 | 4.90 | -0.41% | 459,222 |
| Jul 24, 2025 | 4.96 | 5.05 | 4.86 | 4.92 | 4.92 | -1.20% | 706,554 |
| Jul 23, 2025 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | 2.05% | 822,685 |
| Jul 22, 2025 | 4.88 | 4.94 | 4.80 | 4.88 | 4.88 | - | 901,756 |
| Jul 21, 2025 | 4.80 | 4.90 | 4.76 | 4.88 | 4.88 | 2.52% | 638,539 |
| Jul 18, 2025 | 4.68 | 4.78 | 4.66 | 4.76 | 4.76 | 2.59% | 909,365 |
| Jul 17, 2025 | 4.46 | 4.68 | 4.44 | 4.64 | 4.64 | 3.57% | 825,590 |
| Jul 16, 2025 | 4.54 | 4.54 | 4.42 | 4.48 | 4.48 | -1.32% | 665,222 |
| Jul 15, 2025 | 4.48 | 4.56 | 4.42 | 4.54 | 4.54 | 1.34% | 501,409 |
| Jul 14, 2025 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 2.75% | 1,035,902 |
| Jul 11, 2025 | 4.34 | 4.42 | 4.32 | 4.36 | 4.36 | 0.93% | 346,200 |
| Jul 9, 2025 | 4.40 | 4.40 | 4.28 | 4.32 | 4.32 | -1.37% | 390,100 |
| Jul 8, 2025 | 4.38 | 4.44 | 4.36 | 4.38 | 4.38 | -0.90% | 311,600 |
| Jul 7, 2025 | 4.38 | 4.42 | 4.34 | 4.42 | 4.42 | 0.45% | 134,337 |
| Jul 4, 2025 | 4.40 | 4.40 | 4.32 | 4.40 | 4.40 | -0.45% | 302,029 |
| Jul 3, 2025 | 4.38 | 4.44 | 4.30 | 4.42 | 4.42 | 0.91% | 378,808 |
| Jul 2, 2025 | 4.40 | 4.42 | 4.30 | 4.38 | 4.38 | -0.45% | 215,783 |
| Jul 1, 2025 | 4.36 | 4.40 | 4.28 | 4.40 | 4.40 | 0.92% | 231,479 |
| Jun 30, 2025 | 4.28 | 4.44 | 4.22 | 4.36 | 4.36 | 2.83% | 1,091,178 |
| Jun 27, 2025 | 4.46 | 4.46 | 4.22 | 4.24 | 4.24 | -4.93% | 1,074,800 |
| Jun 26, 2025 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | 0.90% | 596,369 |
| Jun 25, 2025 | 4.36 | 4.42 | 4.24 | 4.42 | 4.42 | -1.34% | 817,421 |
| Jun 24, 2025 | 4.18 | 4.48 | 4.14 | 4.48 | 4.48 | 7.69% | 2,758,316 |
| Jun 23, 2025 | 4.42 | 4.52 | 4.10 | 4.16 | 4.16 | -5.88% | 3,473,809 |
| Jun 20, 2025 | 4.58 | 4.58 | 4.42 | 4.42 | 4.42 | -3.91% | 22,844,937 |
| Jun 19, 2025 | 4.86 | 4.86 | 4.52 | 4.60 | 4.60 | -5.35% | 1,467,075 |
| Jun 18, 2025 | 5.10 | 5.15 | 4.84 | 4.86 | 4.86 | -3.76% | 1,874,073 |
| Jun 17, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 381,881 |
| Jun 16, 2025 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 1,033,756 |
| Jun 13, 2025 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | 3.41% | 2,481,114 |
| Jun 12, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 500,400 |
| Jun 11, 2025 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 800,901 |
| Jun 10, 2025 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | -0.80% | 3,700,090 |