Bangchak Corporation Public Company Limited (BST:7BP1)
Germany · Delayed Price · Currency is EUR 1.030
+0.020 (1.98%)
At close: Mar 19, 2026
BST:7BP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | - |
| Mar 17, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 3.66% | - |
| Mar 16, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.55% | - |
| Mar 13, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | - |
| Mar 12, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 3.13% | - |
| Mar 11, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 3.78% | - |
| Mar 10, 2026 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -2.63% | - |
| Mar 9, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -3.55% | - |
| Mar 6, 2026 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 3.68% | - |
| Mar 5, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.15% | - |
| Mar 4, 2026 | 0.98 | 0.98 | 0.88 | 0.93 | 0.93 | -4.62% | - |
| Mar 3, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | - |
| Mar 2, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -2.50% | - |
| Feb 27, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | 1.01% | - |
| Feb 26, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | -1.00% | - |
| Feb 25, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | - | - |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 2.04% | - |
| Feb 23, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.95 | -0.51% | - |
| Feb 20, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.96 | -0.51% | - |
| Feb 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | 2.59% | - |
| Feb 18, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | - | - |
| Feb 17, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | 1.05% | - |
| Feb 16, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.93 | 0.53% | - |
| Feb 13, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.92 | -1.04% | - |
| Feb 12, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.93 | 6.67% | - |
| Feb 11, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.87 | 1.69% | - |
| Feb 10, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.86 | - | - |
| Feb 9, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.86 | 4.12% | - |
| Feb 6, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.83 | 3.66% | - |
| Feb 5, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | - | - |
| Feb 4, 2026 | 0.80 | 0.83 | 0.80 | 0.82 | 0.80 | 3.14% | - |
| Feb 3, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.77 | 0.63% | - |
| Feb 2, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | 0.77 | 0.64% | - |
| Jan 30, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.76 | -1.88% | - |
| Jan 29, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.78 | 0.63% | - |
| Jan 28, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.77 | 3.25% | - |
| Jan 27, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.75 | -2.53% | - |
| Jan 26, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.77 | - | - |
| Jan 23, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.77 | -0.63% | - |
| Jan 22, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.77 | -2.45% | - |
| Jan 21, 2026 | 0.81 | 0.82 | 0.80 | 0.82 | 0.79 | 1.24% | - |
| Jan 20, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.78 | 1.90% | - |
| Jan 19, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | 1.28% | - |
| Jan 16, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.76 | -1.27% | - |
| Jan 15, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.77 | 5.33% | - |
| Jan 14, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.73 | -0.66% | - |
| Jan 13, 2026 | 0.77 | 0.77 | 0.75 | 0.76 | 0.73 | -2.58% | - |
| Jan 12, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.75 | 1.31% | - |
| Jan 9, 2026 | 0.76 | 0.78 | 0.76 | 0.77 | 0.74 | 1.32% | - |
| Jan 8, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.73 | 1.34% | - |