Skip to main content
Bangchak Corporation Public Company Limited (BST:7BP1)
Germany flag Germany · Delayed Price · Currency is EUR
0.915
+0.005 (0.55%)
At close: Apr 27, 2026

BST:7BP1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.920.920.920.920.920.55%-
Apr 24, 20260.900.920.890.910.912.25%-
Apr 23, 20260.900.900.890.890.89-3.78%-
Apr 22, 20260.910.930.910.930.931.65%-
Apr 21, 20260.920.920.910.910.910.55%-
Apr 20, 20260.920.920.910.910.91-2.69%-
Apr 17, 20260.910.930.910.930.93-0.53%-
Apr 16, 20260.930.940.920.940.94-0.53%-
Apr 15, 20260.950.950.940.940.94-0.53%-
Apr 14, 20260.940.950.940.950.95--
Apr 13, 20260.950.950.940.950.95-0.53%-
Apr 10, 20260.950.960.950.950.95--
Apr 9, 20260.950.960.950.950.95-3.06%-
Apr 8, 20260.970.990.970.980.980.51%-
Apr 7, 20260.980.980.970.980.98-2.50%-
Apr 2, 20261.031.031.001.001.00-1.96%-
Apr 1, 20261.031.031.021.021.02--
Mar 31, 20261.021.021.011.021.02-1.92%-
Mar 30, 20261.011.041.011.041.041.96%-
Mar 27, 20261.011.031.011.021.020.99%-
Mar 26, 20261.031.031.011.011.011.00%-
Mar 25, 20261.001.011.001.001.00-0.99%-
Mar 24, 20260.991.020.991.011.013.59%-
Mar 23, 20261.021.020.970.980.98-4.41%-
Mar 20, 20261.041.041.011.021.02-0.97%-
Mar 19, 20261.041.041.031.031.031.98%-
Mar 18, 20261.011.021.001.011.012.02%-
Mar 17, 20260.971.000.970.990.993.66%-
Mar 16, 20260.960.960.950.960.96-1.55%-
Mar 13, 20260.990.990.960.970.97-2.02%-
Mar 12, 20260.991.000.990.990.993.13%-
Mar 11, 20260.930.970.930.960.963.78%-
Mar 10, 20260.990.990.920.930.93-2.63%-
Mar 9, 20260.950.950.940.950.95-3.55%-
Mar 6, 20260.950.990.940.990.993.68%-
Mar 5, 20260.930.960.930.950.952.15%-
Mar 4, 20260.980.980.880.930.93-4.62%-
Mar 3, 20260.980.980.970.980.98--
Mar 2, 20260.970.990.970.980.98-2.50%-
Feb 27, 20261.001.011.001.000.971.01%-
Feb 26, 20260.991.000.990.990.96-1.00%-
Feb 25, 20261.011.011.001.000.97--
Feb 24, 20261.001.001.001.000.972.04%-
Feb 23, 20260.980.990.970.980.95-0.51%-
Feb 20, 20260.990.990.980.990.96-0.51%-
Feb 19, 20261.001.000.990.990.962.59%-
Feb 18, 20260.960.970.960.970.94--
Feb 17, 20260.960.970.960.970.941.05%-
Feb 16, 20260.960.970.950.960.930.53%-
Feb 13, 20260.960.960.940.950.92-1.04%-
Feb 12, 20260.900.960.900.960.936.67%-
Feb 11, 20260.900.910.890.900.871.69%-
Feb 10, 20260.900.900.890.890.86--
Feb 9, 20260.850.900.850.890.864.12%-
Feb 6, 20260.850.860.850.850.833.66%-
Feb 5, 20260.820.820.820.820.80--
Feb 4, 20260.800.830.800.820.803.14%-
Feb 3, 20260.800.810.800.800.770.63%-
Feb 2, 20260.790.800.770.790.770.64%-
Jan 30, 20260.800.800.790.790.76-1.88%-
Jan 29, 20260.820.820.800.800.780.63%-
Jan 28, 20260.770.800.770.800.773.25%-
Jan 27, 20260.790.790.770.770.75-2.53%-
Jan 26, 20260.790.800.790.790.77--
Jan 23, 20260.790.800.780.790.77-0.63%-
Jan 22, 20260.820.820.790.800.77-2.45%-
Jan 21, 20260.810.820.800.820.791.24%-
Jan 20, 20260.790.810.790.810.781.90%-
Jan 19, 20260.790.790.790.790.771.28%-
Jan 16, 20260.790.790.780.780.76-1.27%-
Jan 15, 20260.780.790.780.790.775.33%-
Jan 14, 20260.770.770.750.750.73-0.66%-
Jan 13, 20260.770.770.750.760.73-2.58%-
Jan 12, 20260.770.780.770.780.751.31%-
Jan 9, 20260.760.780.760.770.741.32%-
Jan 8, 20260.750.760.750.760.731.34%-
Jan 7, 20260.750.750.740.750.72--
Jan 6, 20260.700.750.700.750.727.19%-
Jan 5, 20260.700.700.690.700.680.72%-
Jan 2, 20260.690.700.690.690.672.99%-
Dec 30, 20250.670.670.670.670.65--
Dec 29, 20250.670.670.670.670.65-2.19%-
Dec 23, 20250.690.690.690.690.670.74%-
Dec 22, 20250.680.680.680.680.662.26%-
Dec 19, 20250.670.670.670.670.65--
Dec 18, 20250.670.670.670.670.65-2.92%-
Dec 17, 20250.690.690.690.690.67-0.72%-
Dec 16, 20250.690.690.690.690.67-1.43%-
Dec 15, 20250.700.700.700.700.682.19%-
Dec 12, 20250.690.690.690.690.67--
Dec 11, 20250.690.690.690.690.67-0.72%-
Dec 10, 20250.690.690.690.690.67--
Dec 9, 20250.690.690.690.690.670.73%-
Dec 8, 20250.690.690.690.690.67-4.20%-
Dec 5, 20250.710.720.710.720.694.38%-
Dec 4, 20250.690.690.690.690.67-2.14%-
Dec 3, 20250.700.700.700.700.682.19%-
Dec 2, 20250.680.690.680.690.670.74%-
Dec 1, 20250.680.680.680.680.66-6.21%-
Nov 28, 20250.730.730.730.730.70-3.33%-