Bangchak Corporation PCL (BKK:BCP)
Thailand
· Delayed Price · Currency is THB 37.25
+1.25 (3.47%)
At close: Mar 6, 2026
Bangchak Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.00 | 37.25 | 35.50 | 37.25 | 37.25 | 3.47% | 10,076,440 |
| Mar 5, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 3.60% | 8,873,021 |
| Mar 4, 2026 | 34.75 | 35.25 | 32.75 | 34.75 | 34.75 | -4.79% | 12,125,850 |
| Mar 2, 2026 | 38.50 | 38.50 | 36.25 | 36.50 | 36.50 | -3.31% | 10,576,400 |
| Feb 27, 2026 | 37.25 | 37.75 | 36.50 | 37.75 | 36.70 | 1.34% | 10,386,110 |
| Feb 26, 2026 | 37.75 | 37.75 | 37.00 | 37.25 | 36.21 | -1.32% | 9,106,292 |
| Feb 25, 2026 | 37.50 | 38.25 | 37.50 | 37.75 | 36.70 | 0.67% | 10,819,150 |
| Feb 24, 2026 | 36.50 | 37.75 | 36.50 | 37.50 | 36.46 | 2.04% | 12,335,580 |
| Feb 23, 2026 | 36.75 | 37.00 | 36.25 | 36.75 | 35.73 | - | 5,873,167 |
| Feb 20, 2026 | 37.00 | 37.50 | 36.50 | 36.75 | 35.73 | -1.34% | 8,292,805 |
| Feb 19, 2026 | 36.50 | 37.50 | 36.50 | 37.25 | 36.21 | 2.05% | 11,764,470 |
| Feb 18, 2026 | 36.50 | 36.75 | 36.25 | 36.50 | 35.48 | - | 10,488,710 |
| Feb 17, 2026 | 36.25 | 37.00 | 35.75 | 36.50 | 35.48 | 1.39% | 15,593,970 |
| Feb 16, 2026 | 36.00 | 36.50 | 35.00 | 36.00 | 35.00 | - | 16,342,970 |
| Feb 13, 2026 | 36.00 | 36.50 | 35.25 | 36.00 | 35.00 | - | 18,594,180 |
| Feb 12, 2026 | 33.75 | 36.00 | 33.75 | 36.00 | 35.00 | 6.67% | 22,542,280 |
| Feb 11, 2026 | 33.75 | 34.25 | 33.50 | 33.75 | 32.81 | - | 12,401,990 |
| Feb 10, 2026 | 33.75 | 34.25 | 33.50 | 33.75 | 32.81 | - | 13,499,080 |
| Feb 9, 2026 | 33.50 | 34.00 | 33.00 | 33.75 | 32.81 | 3.85% | 15,905,210 |
| Feb 6, 2026 | 31.25 | 32.50 | 31.25 | 32.50 | 31.60 | 4.00% | 15,729,450 |
| Feb 5, 2026 | 31.50 | 32.00 | 31.25 | 31.25 | 30.38 | -0.79% | 10,895,690 |
| Feb 4, 2026 | 30.50 | 31.50 | 30.25 | 31.50 | 30.62 | 3.28% | 13,191,870 |
| Feb 3, 2026 | 30.25 | 30.75 | 30.00 | 30.50 | 29.65 | 0.83% | 7,521,060 |
| Feb 2, 2026 | 29.75 | 30.50 | 29.75 | 30.25 | 29.41 | - | 7,750,210 |
| Jan 30, 2026 | 30.50 | 30.75 | 30.00 | 30.25 | 29.41 | -0.82% | 7,790,457 |
| Jan 29, 2026 | 30.75 | 31.50 | 30.25 | 30.50 | 29.65 | 1.67% | 17,013,490 |
| Jan 28, 2026 | 29.75 | 30.75 | 29.50 | 30.00 | 29.17 | 1.69% | 10,049,140 |
| Jan 27, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 28.68 | -1.67% | 4,482,066 |
| Jan 26, 2026 | 29.50 | 30.00 | 29.25 | 30.00 | 29.17 | 1.69% | 3,216,565 |
| Jan 23, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 28.68 | - | 1,977,411 |
| Jan 22, 2026 | 30.25 | 30.50 | 29.50 | 29.50 | 28.68 | -2.48% | 5,031,510 |
| Jan 21, 2026 | 30.00 | 30.50 | 29.75 | 30.25 | 29.41 | 0.83% | 6,015,515 |
| Jan 20, 2026 | 29.50 | 30.00 | 29.00 | 30.00 | 29.17 | 2.56% | 6,202,918 |
| Jan 19, 2026 | 29.00 | 29.50 | 28.75 | 29.25 | 28.44 | 0.86% | 4,644,974 |
| Jan 16, 2026 | 29.00 | 29.25 | 28.50 | 29.00 | 28.19 | -0.85% | 6,041,417 |
| Jan 15, 2026 | 28.00 | 29.50 | 28.00 | 29.25 | 28.44 | 4.46% | 9,841,615 |
| Jan 14, 2026 | 28.75 | 28.75 | 28.00 | 28.00 | 27.22 | -1.75% | 7,916,494 |
| Jan 13, 2026 | 28.75 | 28.75 | 28.25 | 28.50 | 27.71 | -0.87% | 4,023,745 |
| Jan 12, 2026 | 28.75 | 29.00 | 28.25 | 28.75 | 27.95 | 0.88% | 5,400,784 |
| Jan 9, 2026 | 28.50 | 29.00 | 28.25 | 28.50 | 27.71 | 0.88% | 6,040,495 |
| Jan 8, 2026 | 28.00 | 28.75 | 27.50 | 28.25 | 27.46 | 0.89% | 9,237,692 |
| Jan 7, 2026 | 28.00 | 28.00 | 27.50 | 28.00 | 27.22 | - | 4,578,017 |
| Jan 6, 2026 | 26.50 | 28.25 | 26.50 | 28.00 | 27.22 | 6.67% | 19,397,970 |
| Jan 5, 2026 | 25.75 | 26.25 | 25.25 | 26.25 | 25.52 | 0.96% | 6,384,195 |
| Dec 30, 2025 | 26.00 | 26.75 | 25.00 | 26.00 | 25.28 | - | 21,940,850 |
| Dec 29, 2025 | 25.75 | 26.25 | 25.75 | 26.00 | 25.28 | -0.95% | 3,273,538 |
| Dec 26, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 25.52 | -0.94% | 1,162,545 |
| Dec 25, 2025 | 26.75 | 26.75 | 26.25 | 26.50 | 25.76 | -0.93% | 1,279,478 |
| Dec 24, 2025 | 26.25 | 26.75 | 26.00 | 26.75 | 26.01 | 1.90% | 3,526,680 |
| Dec 23, 2025 | 26.00 | 26.50 | 26.00 | 26.25 | 25.52 | 0.96% | 2,767,643 |
| Dec 22, 2025 | 26.25 | 26.50 | 25.75 | 26.00 | 25.28 | -0.95% | 4,791,733 |
| Dec 19, 2025 | 26.00 | 26.25 | 25.50 | 26.25 | 25.52 | 0.96% | 4,667,138 |
| Dec 18, 2025 | 26.50 | 26.75 | 25.50 | 26.00 | 25.28 | -0.95% | 8,698,225 |
| Dec 17, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 25.52 | -0.94% | 3,996,519 |
| Dec 16, 2025 | 27.00 | 27.00 | 26.25 | 26.50 | 25.76 | -3.64% | 6,539,498 |
| Dec 15, 2025 | 27.00 | 27.50 | 26.75 | 27.50 | 26.74 | 1.85% | 7,143,135 |
| Dec 12, 2025 | 26.25 | 27.25 | 26.25 | 27.00 | 26.25 | 1.89% | 5,213,375 |
| Dec 11, 2025 | 27.00 | 27.25 | 26.50 | 26.50 | 25.76 | -1.85% | 4,018,344 |
| Dec 9, 2025 | 27.00 | 27.25 | 26.50 | 27.00 | 26.25 | - | 3,745,947 |
| Dec 8, 2025 | 27.50 | 27.50 | 26.50 | 27.00 | 26.25 | -1.82% | 8,176,500 |
| Dec 4, 2025 | 27.00 | 28.00 | 26.75 | 27.50 | 26.74 | 0.92% | 10,929,300 |
| Dec 3, 2025 | 26.75 | 27.75 | 26.75 | 27.25 | 26.49 | 1.87% | 11,033,360 |
| Dec 2, 2025 | 27.00 | 27.75 | 26.25 | 26.75 | 26.01 | - | 15,804,270 |
| Dec 1, 2025 | 24.40 | 27.00 | 24.20 | 26.75 | 26.01 | 7.00% | 22,234,290 |
| Nov 28, 2025 | 28.50 | 28.75 | 25.00 | 25.00 | 24.30 | -13.04% | 40,714,440 |
| Nov 27, 2025 | 29.75 | 29.75 | 28.50 | 28.75 | 27.95 | 2.68% | 8,227,452 |
| Nov 26, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 27.22 | -0.88% | 2,918,367 |
| Nov 25, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 27.46 | 0.89% | 2,551,169 |
| Nov 24, 2025 | 28.00 | 28.25 | 28.00 | 28.00 | 27.22 | - | 3,714,674 |
| Nov 21, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 27.22 | -0.88% | 1,390,913 |
| Nov 20, 2025 | 28.50 | 28.75 | 28.25 | 28.25 | 27.46 | -1.74% | 6,046,710 |
| Nov 19, 2025 | 28.50 | 28.75 | 28.25 | 28.75 | 27.95 | 1.77% | 3,256,066 |
| Nov 18, 2025 | 28.75 | 29.00 | 28.00 | 28.25 | 27.46 | -3.42% | 6,655,987 |
| Nov 17, 2025 | 27.75 | 29.50 | 27.75 | 29.25 | 28.44 | 4.46% | 9,714,032 |
| Nov 14, 2025 | 28.75 | 29.00 | 27.75 | 28.00 | 27.22 | -2.61% | 6,157,415 |
| Nov 13, 2025 | 28.75 | 29.25 | 28.75 | 28.75 | 27.95 | - | 4,522,912 |
| Nov 12, 2025 | 29.25 | 29.50 | 28.75 | 28.75 | 27.95 | -1.71% | 6,303,474 |
| Nov 11, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 28.44 | 0.86% | 2,740,273 |
| Nov 10, 2025 | 28.75 | 29.00 | 28.50 | 29.00 | 28.19 | - | 1,716,702 |
| Nov 7, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 28.19 | -0.85% | 2,328,062 |
| Nov 6, 2025 | 28.75 | 29.25 | 28.50 | 29.25 | 28.44 | 1.74% | 2,956,333 |
| Nov 5, 2025 | 28.00 | 28.75 | 28.00 | 28.75 | 27.95 | - | 2,834,673 |
| Nov 4, 2025 | 29.75 | 29.75 | 28.75 | 28.75 | 27.95 | -2.54% | 3,011,818 |
| Nov 3, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 28.68 | - | 3,235,074 |
| Oct 31, 2025 | 29.25 | 30.00 | 29.25 | 29.50 | 28.68 | 0.85% | 2,974,208 |
| Oct 30, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | 28.44 | -1.68% | 3,270,680 |
| Oct 29, 2025 | 29.50 | 29.75 | 29.25 | 29.75 | 28.92 | - | 4,350,539 |
| Oct 28, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | 28.92 | - | 5,705,987 |
| Oct 27, 2025 | 30.00 | 30.50 | 29.50 | 29.75 | 28.92 | -1.65% | 8,109,424 |
| Oct 24, 2025 | 30.00 | 30.50 | 29.75 | 30.25 | 29.41 | 3.42% | 6,611,710 |
| Oct 22, 2025 | 28.75 | 29.50 | 28.50 | 29.25 | 28.44 | 1.74% | 5,714,826 |
| Oct 21, 2025 | 28.75 | 29.00 | 28.50 | 28.75 | 27.95 | 0.88% | 1,576,637 |
| Oct 20, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | 27.71 | 0.88% | 2,238,626 |
| Oct 17, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 27.46 | -0.88% | 1,448,009 |
| Oct 16, 2025 | 28.75 | 29.00 | 28.25 | 28.50 | 27.71 | -0.87% | 4,017,812 |
| Oct 15, 2025 | 29.75 | 29.75 | 28.75 | 28.75 | 27.95 | -1.71% | 7,859,192 |
| Oct 14, 2025 | 30.00 | 30.00 | 29.25 | 29.25 | 28.44 | -2.50% | 2,821,000 |
| Oct 10, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 29.17 | -0.83% | 1,802,754 |
| Oct 9, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 29.41 | - | 1,634,364 |
| Oct 8, 2025 | 30.25 | 30.50 | 30.25 | 30.25 | 29.41 | - | 808,976 |