Bangchak Corporation PCL (BKK:BCP)
Thailand
· Delayed Price · Currency is THB 27.50
+0.25 (0.92%)
At close: Dec 4, 2025
Bangchak Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.00 | 28.00 | 26.75 | 27.50 | 27.50 | 0.92% | 10,929,300 |
| Dec 3, 2025 | 26.75 | 27.75 | 26.75 | 27.25 | 27.25 | 1.87% | 11,033,362 |
| Dec 2, 2025 | 27.00 | 27.75 | 26.25 | 26.75 | 26.75 | - | 15,804,270 |
| Dec 1, 2025 | 24.40 | 27.00 | 24.20 | 26.75 | 26.75 | 7.00% | 22,234,290 |
| Nov 28, 2025 | 28.50 | 28.75 | 25.00 | 25.00 | 25.00 | -13.04% | 40,714,440 |
| Nov 27, 2025 | 29.75 | 29.75 | 28.50 | 28.75 | 28.75 | 2.68% | 8,227,452 |
| Nov 26, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 2,918,367 |
| Nov 25, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 0.89% | 2,551,169 |
| Nov 24, 2025 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | - | 3,714,674 |
| Nov 21, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 1,390,913 |
| Nov 20, 2025 | 28.50 | 28.75 | 28.25 | 28.25 | 28.25 | -1.74% | 6,046,710 |
| Nov 19, 2025 | 28.50 | 28.75 | 28.25 | 28.75 | 28.75 | 1.77% | 3,256,066 |
| Nov 18, 2025 | 28.75 | 29.00 | 28.00 | 28.25 | 28.25 | -3.42% | 6,655,987 |
| Nov 17, 2025 | 27.75 | 29.50 | 27.75 | 29.25 | 29.25 | 4.46% | 9,714,032 |
| Nov 14, 2025 | 28.75 | 29.00 | 27.75 | 28.00 | 28.00 | -2.61% | 6,157,415 |
| Nov 13, 2025 | 28.75 | 29.25 | 28.75 | 28.75 | 28.75 | - | 4,522,912 |
| Nov 12, 2025 | 29.25 | 29.50 | 28.75 | 28.75 | 28.75 | -1.71% | 6,303,474 |
| Nov 11, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 0.86% | 2,740,273 |
| Nov 10, 2025 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | - | 1,716,702 |
| Nov 7, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | -0.85% | 2,328,062 |
| Nov 6, 2025 | 28.75 | 29.25 | 28.50 | 29.25 | 29.25 | 1.74% | 2,956,333 |
| Nov 5, 2025 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | - | 2,834,673 |
| Nov 4, 2025 | 29.75 | 29.75 | 28.75 | 28.75 | 28.75 | -2.54% | 3,011,818 |
| Nov 3, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | - | 3,235,074 |
| Oct 31, 2025 | 29.25 | 30.00 | 29.25 | 29.50 | 29.50 | 0.85% | 2,974,208 |
| Oct 30, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | -1.68% | 3,270,680 |
| Oct 29, 2025 | 29.50 | 29.75 | 29.25 | 29.75 | 29.75 | - | 4,350,539 |
| Oct 28, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | 29.75 | - | 5,705,987 |
| Oct 27, 2025 | 30.00 | 30.50 | 29.50 | 29.75 | 29.75 | -1.65% | 8,109,424 |
| Oct 24, 2025 | 30.00 | 30.50 | 29.75 | 30.25 | 30.25 | 3.42% | 6,611,710 |
| Oct 22, 2025 | 28.75 | 29.50 | 28.50 | 29.25 | 29.25 | 1.74% | 5,714,826 |
| Oct 21, 2025 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 0.88% | 1,576,637 |
| Oct 20, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | 28.50 | 0.88% | 2,238,626 |
| Oct 17, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | -0.88% | 1,448,009 |
| Oct 16, 2025 | 28.75 | 29.00 | 28.25 | 28.50 | 28.50 | -0.87% | 4,017,812 |
| Oct 15, 2025 | 29.75 | 29.75 | 28.75 | 28.75 | 28.75 | -1.71% | 7,859,192 |
| Oct 14, 2025 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -2.50% | 2,821,000 |
| Oct 10, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.83% | 1,802,754 |
| Oct 9, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | - | 1,634,364 |
| Oct 8, 2025 | 30.25 | 30.50 | 30.25 | 30.25 | 30.25 | - | 808,976 |
| Oct 7, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -0.82% | 2,692,150 |
| Oct 6, 2025 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | -0.81% | 1,164,732 |
| Oct 3, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | -0.81% | 1,127,015 |
| Oct 2, 2025 | 30.75 | 31.25 | 30.75 | 31.00 | 31.00 | 1.64% | 1,122,829 |
| Oct 1, 2025 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 1,067,182 |
| Sep 30, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | -1.60% | 1,858,009 |
| Sep 29, 2025 | 31.25 | 31.25 | 31.00 | 31.25 | 31.25 | 0.81% | 2,323,605 |
| Sep 26, 2025 | 30.75 | 31.50 | 30.75 | 31.00 | 31.00 | 0.81% | 3,348,457 |
| Sep 25, 2025 | 30.50 | 31.00 | 30.25 | 30.75 | 30.75 | 1.65% | 2,094,926 |
| Sep 24, 2025 | 30.50 | 30.50 | 30.00 | 30.25 | 30.25 | - | 1,354,948 |
| Sep 23, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -1.63% | 2,333,519 |
| Sep 22, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -1.60% | 2,468,513 |
| Sep 19, 2025 | 31.75 | 31.75 | 31.25 | 31.25 | 31.25 | -0.79% | 3,183,560 |
| Sep 18, 2025 | 32.00 | 32.00 | 31.25 | 31.50 | 31.50 | -1.56% | 2,806,527 |
| Sep 17, 2025 | 31.75 | 32.25 | 31.75 | 32.00 | 32.00 | 0.79% | 3,575,828 |
| Sep 16, 2025 | 31.50 | 32.00 | 31.25 | 31.75 | 31.75 | 1.60% | 5,942,435 |
| Sep 15, 2025 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 0.81% | 3,283,667 |
| Sep 12, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 4,213,192 |
| Sep 11, 2025 | 31.75 | 32.00 | 31.25 | 31.50 | 31.50 | - | 6,430,227 |
| Sep 10, 2025 | 31.50 | 31.75 | 31.00 | 31.50 | 31.50 | 0.80% | 5,592,213 |
| Sep 9, 2025 | 30.75 | 31.25 | 30.75 | 31.25 | 31.25 | 1.63% | 3,745,399 |
| Sep 8, 2025 | 30.75 | 31.25 | 30.25 | 30.75 | 30.75 | - | 9,393,387 |
| Sep 5, 2025 | 31.75 | 31.75 | 30.25 | 30.75 | 30.75 | -3.91% | 22,179,270 |
| Sep 4, 2025 | 32.50 | 32.75 | 31.50 | 32.00 | 32.00 | -1.54% | 4,618,984 |
| Sep 3, 2025 | 33.75 | 33.75 | 32.50 | 32.50 | 32.50 | -4.41% | 8,081,736 |
| Sep 2, 2025 | 32.50 | 34.25 | 32.50 | 34.00 | 34.00 | 4.62% | 8,077,140 |
| Sep 1, 2025 | 32.25 | 33.00 | 32.25 | 32.50 | 32.50 | 0.78% | 4,003,858 |
| Aug 29, 2025 | 33.00 | 33.00 | 32.25 | 32.25 | 32.25 | -1.53% | 3,097,863 |
| Aug 28, 2025 | 32.00 | 32.75 | 32.00 | 32.75 | 32.75 | 2.34% | 3,202,925 |
| Aug 27, 2025 | 32.50 | 32.75 | 32.00 | 32.00 | 32.00 | -2.29% | 1,299,869 |
| Aug 26, 2025 | 33.00 | 33.50 | 32.50 | 32.75 | 32.75 | -1.50% | 2,166,453 |
| Aug 25, 2025 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | 0.76% | 1,422,299 |
| Aug 22, 2025 | 32.75 | 33.25 | 32.75 | 33.00 | 33.00 | 0.76% | 1,400,655 |
| Aug 21, 2025 | 32.75 | 33.75 | 32.50 | 32.75 | 32.75 | - | 4,600,544 |
| Aug 20, 2025 | 31.50 | 33.25 | 31.50 | 32.75 | 32.75 | 3.15% | 3,711,250 |
| Aug 19, 2025 | 31.50 | 32.25 | 31.00 | 31.75 | 31.75 | - | 4,209,822 |
| Aug 18, 2025 | 32.75 | 33.25 | 31.50 | 31.75 | 31.75 | -3.05% | 3,981,983 |
| Aug 15, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | 1.55% | 1,740,061 |
| Aug 14, 2025 | 33.75 | 33.75 | 32.25 | 32.25 | 32.25 | -4.44% | 4,293,387 |
| Aug 13, 2025 | 33.75 | 34.00 | 33.50 | 33.75 | 33.75 | 0.75% | 2,342,563 |
| Aug 8, 2025 | 33.50 | 34.00 | 33.25 | 33.50 | 33.50 | -1.47% | 2,493,982 |
| Aug 7, 2025 | 34.50 | 34.75 | 33.50 | 34.00 | 34.00 | -1.45% | 3,459,063 |
| Aug 6, 2025 | 34.25 | 34.75 | 34.00 | 34.50 | 34.50 | - | 2,200,441 |
| Aug 5, 2025 | 33.75 | 35.00 | 33.25 | 34.50 | 34.50 | 2.22% | 5,110,562 |
| Aug 4, 2025 | 33.75 | 34.00 | 33.00 | 33.75 | 33.75 | - | 3,493,909 |
| Aug 1, 2025 | 34.25 | 34.50 | 33.50 | 33.75 | 33.75 | -0.74% | 5,083,215 |
| Jul 31, 2025 | 34.75 | 34.75 | 34.00 | 34.00 | 34.00 | -2.16% | 3,888,669 |
| Jul 30, 2025 | 34.50 | 35.00 | 34.25 | 34.75 | 34.75 | 1.46% | 6,833,385 |
| Jul 29, 2025 | 33.75 | 34.25 | 33.25 | 34.25 | 34.25 | 1.48% | 5,955,073 |
| Jul 25, 2025 | 32.75 | 33.75 | 32.25 | 33.75 | 33.75 | 0.75% | 5,731,168 |
| Jul 24, 2025 | 34.00 | 34.50 | 33.00 | 33.50 | 33.50 | -2.90% | 9,193,609 |
| Jul 23, 2025 | 34.00 | 34.50 | 33.75 | 34.50 | 34.50 | 2.99% | 3,742,326 |
| Jul 22, 2025 | 33.00 | 34.25 | 33.00 | 33.50 | 33.50 | 1.52% | 6,990,133 |
| Jul 21, 2025 | 33.25 | 33.75 | 33.00 | 33.00 | 33.00 | - | 2,725,363 |
| Jul 18, 2025 | 32.25 | 33.50 | 32.00 | 33.00 | 33.00 | 3.13% | 9,653,752 |
| Jul 17, 2025 | 30.75 | 32.25 | 30.75 | 32.00 | 32.00 | 4.92% | 5,787,933 |
| Jul 16, 2025 | 31.00 | 31.25 | 30.50 | 30.50 | 30.50 | -1.61% | 3,078,989 |
| Jul 15, 2025 | 30.50 | 31.25 | 30.25 | 31.00 | 31.00 | 1.64% | 3,752,644 |
| Jul 14, 2025 | 30.00 | 30.75 | 29.75 | 30.50 | 30.50 | 2.52% | 3,168,591 |
| Jul 11, 2025 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | 0.85% | 4,232,310 |