Bangchak Corporation Public Company Limited (BST:7BP1)
Germany · Delayed Price · Currency is EUR 1.350
-0.040 (-2.88%)
At close: Sep 18, 2026
BST:7BP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Sep 17, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Sep 16, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | -2.78% | - |
| Sep 15, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 14, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Sep 11, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Sep 10, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Sep 9, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | - |
| Sep 8, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -3.92% | - |
| Sep 7, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 3.98% | - |
| Sep 4, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.47 | 4.03% | - |
| Sep 3, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.41 | - | - |
| Sep 2, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.41 | 2.05% | - |
| Sep 1, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.39 | 3.55% | - |
| Aug 31, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.34 | 1.44% | - |
| Aug 28, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.32 | 0.72% | - |
| Aug 27, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.31 | -1.43% | - |
| Aug 26, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.33 | 10.24% | - |
| Aug 25, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.21 | -3.05% | - |
| Aug 24, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.24 | 2.34% | - |
| Aug 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.22 | 5.79% | - |
| Aug 20, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.15 | -0.82% | - |
| Aug 19, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.16 | -1.61% | - |
| Aug 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.18 | 1.64% | - |
| Aug 17, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.16 | -3.17% | - |
| Aug 14, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.20 | -0.79% | - |
| Aug 13, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.21 | 2.42% | - |
| Aug 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | 0.81% | - |
| Aug 11, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.17 | 2.50% | - |
| Aug 10, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.14 | 2.56% | - |
| Aug 7, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.11 | 2.63% | - |
| Aug 6, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.08 | 0.88% | - |
| Aug 5, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.07 | - | - |
| Aug 4, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.07 | -1.74% | - |
| Aug 3, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.09 | 1.77% | - |
| Jul 31, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.07 | - | - |
| Jul 30, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.07 | - | - |
| Jul 29, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.07 | -0.88% | - |
| Jul 28, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.08 | 0.88% | - |
| Jul 27, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.07 | -1.74% | - |
| Jul 24, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.09 | 0.88% | - |
| Jul 23, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.08 | 0.88% | - |
| Jul 22, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.07 | -0.88% | - |
| Jul 21, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.08 | 2.70% | - |
| Jul 20, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.05 | 2.78% | - |
| Jul 17, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.03 | 0.93% | - |
| Jul 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | 5.94% | - |
| Jul 15, 2026 | 0.96 | 1.02 | 0.96 | 1.01 | 0.96 | 5.21% | - |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.91 | - | - |
| Jul 13, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.91 | - | - |