Bangchak Corporation Public Company Limited (BST:7BP1)
Germany · Delayed Price · Currency is EUR 1.390
+0.010 (0.72%)
At close: Aug 28, 2026
BST:7BP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | - |
| Aug 27, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | - |
| Aug 26, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 10.24% | - |
| Aug 25, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -3.05% | - |
| Aug 24, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 2.34% | - |
| Aug 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 5.79% | - |
| Aug 20, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | - |
| Aug 19, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | - |
| Aug 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | - |
| Aug 17, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -3.17% | - |
| Aug 14, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | - |
| Aug 13, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 2.42% | - |
| Aug 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Aug 11, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | - |
| Aug 10, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 2.56% | - |
| Aug 7, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 2.63% | - |
| Aug 6, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | - |
| Aug 5, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | - |
| Aug 4, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.74% | - |
| Aug 3, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | - |
| Jul 31, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | - |
| Jul 30, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | - |
| Jul 29, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 28, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | - |
| Jul 27, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Jul 24, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | - |
| Jul 23, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | - |
| Jul 22, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | - |
| Jul 21, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | - |
| Jul 20, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | - |
| Jul 17, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | - |
| Jul 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | - |
| Jul 15, 2026 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 5.21% | - |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 13, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 10, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 4.92% | - |
| Jul 9, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | - |
| Jul 8, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | - |
| Jul 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Jul 6, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | - |
| Jul 3, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | - |
| Jul 2, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | - |
| Jul 1, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.71% | - |
| Jun 30, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 2.94% | - |
| Jun 29, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Jun 26, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 3.64% | - |
| Jun 25, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.20% | - |
| Jun 24, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Jun 23, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Jun 22, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | - |