Bangchak Corporation Public Company Limited (BST:7BP1)
Germany · Delayed Price · Currency is EUR 1.210
-0.080 (-6.20%)
At close: Oct 29, 2026
BST:7BP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -6.20% | - |
| Oct 28, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -3.73% | - |
| Oct 27, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.47% | - |
| Oct 26, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | - |
| Oct 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 22, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | - |
| Oct 21, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | - |
| Oct 20, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Oct 19, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | - |
| Oct 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 15, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -2.88% | - |
| Oct 14, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 5.30% | - |
| Oct 13, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Oct 12, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | - |
| Oct 9, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | - |
| Oct 8, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -1.44% | - |
| Oct 7, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | - |
| Oct 6, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Oct 5, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | - |
| Oct 2, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 6.25% | - |
| Oct 1, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | - |
| Sep 30, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -5.19% | - |
| Sep 29, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | - |
| Sep 28, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Sep 25, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Sep 24, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 3.60% | - |
| Sep 23, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Sep 22, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | - |
| Sep 21, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 2.22% | - |
| 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% | - |