Bangchak Corporation Public Company Limited (BCP.BK)

Compare

36.00

-0.75

(-2.04%)

At close: 4:39:20 PM GMT+7

Currency in THB

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	36.25	36.25	34.75	36.00	35.55	10,367,800
Mar 11, 2025	37.00	37.25	36.25	36.75	36.29	6,842,500
Mar 10, 2025	38.00	38.00	37.50	37.50	37.03	3,562,100
Mar 7, 2025	38.25	38.50	38.00	38.25	37.77	6,267,600
Mar 6, 2025	38.25	38.50	37.50	38.25	37.77	8,834,300
Mar 5, 2025	38.00	38.50	37.75	38.50	38.02	126,095,085
Mar 4, 2025	37.50	38.50	37.50	38.00	37.53	7,110,900
Mar 3, 2025	38.00	38.50	37.50	38.00	37.53	9,864,100
Feb 28, 2025	37.75	38.75	37.25	38.50	38.02	19,298,000
Feb 27, 2025	37.75	38.00	37.25	37.75	37.28	7,798,300
Feb 26, 2025	37.00	37.75	36.75	37.75	37.28	10,395,400
Feb 25, 2025	37.25	37.25	36.00	36.75	36.29	25,173,500
Feb 24, 2025	35.50	38.00	35.00	37.25	36.78	27,762,700
Feb 21, 2025	34.00	36.25	33.75	35.75	35.30	31,052,000
Feb 20, 2025	37.00	37.25	36.25	36.50	36.04	5,849,400
Feb 19, 2025	37.00	37.75	36.75	37.25	36.78	8,302,900
Feb 18, 2025	37.75	38.00	36.50	37.00	36.54	8,861,600
Feb 17, 2025	37.50	38.00	37.25	37.75	37.28	4,175,800
Feb 14, 2025	37.75	38.50	37.25	38.00	37.53	17,498,900
Feb 13, 2025	36.25	38.25	35.75	37.50	37.03	19,580,400
Feb 11, 2025	35.50	36.25	35.00	36.25	35.80	9,917,900
Feb 10, 2025	35.25	35.50	34.75	35.25	34.81	4,759,400
Feb 7, 2025	34.50	35.75	34.25	35.75	35.30	16,108,300
Feb 6, 2025	35.50	36.25	34.50	34.75	34.32	8,977,900
Feb 5, 2025	35.25	36.00	35.25	35.75	35.30	8,097,100
Feb 4, 2025	36.00	36.00	34.75	35.25	34.81	6,357,400
Feb 3, 2025	33.50	36.00	32.75	35.75	35.30	18,787,200
Jan 31, 2025	35.25	35.50	34.00	34.50	34.07	12,416,300
Jan 30, 2025	35.75	36.00	34.75	35.00	34.56	6,726,100
Jan 29, 2025	36.00	37.00	35.50	36.00	35.55	18,099,000
Jan 28, 2025	35.50	36.25	35.25	36.25	35.80	5,853,300
Jan 27, 2025	35.25	35.50	35.00	35.50	35.06	3,024,600
Jan 24, 2025	34.00	35.75	34.00	35.50	35.06	16,980,700
Jan 23, 2025	34.75	34.75	33.75	34.00	33.58	5,786,600
Jan 22, 2025	33.25	35.00	33.25	34.75	34.32	15,547,200
Jan 21, 2025	34.25	34.50	33.25	33.50	33.08	8,923,700
Jan 20, 2025	33.75	34.50	33.50	34.50	34.07	10,963,500
Jan 17, 2025	33.25	34.00	33.00	34.00	33.58	5,265,200
Jan 16, 2025	33.75	34.25	33.00	33.25	32.83	5,450,800
Jan 15, 2025	33.50	33.75	33.00	33.75	33.33	4,565,300
Jan 14, 2025	33.50	34.25	32.50	33.50	33.08	10,886,500
Jan 13, 2025	34.00	34.00	33.25	33.25	32.83	5,083,100
Jan 10, 2025	33.50	33.50	32.50	33.25	32.83	6,718,800
Jan 9, 2025	34.00	34.00	33.25	33.50	33.08	5,615,600
Jan 8, 2025	34.50	34.50	33.75	34.00	33.58	5,350,700
Jan 7, 2025	33.75	34.50	33.25	34.00	33.58	11,018,600
Jan 6, 2025	34.75	34.75	33.50	33.75	33.33	9,605,000
Jan 3, 2025	35.50	35.50	34.50	34.75	34.32	8,222,200
Jan 2, 2025	36.00	36.25	34.25	35.00	34.56	15,717,400
Dec 30, 2024	35.00	36.75	35.00	36.00	35.55	32,139,700
Dec 27, 2024	34.75	35.50	34.00	35.25	34.81	17,375,400
Dec 26, 2024	34.00	35.00	33.75	34.75	34.32	16,864,100
Dec 25, 2024	31.75	35.25	31.75	34.50	34.07	35,945,200
Dec 24, 2024	30.75	32.25	30.50	31.50	31.11	16,416,700
Dec 23, 2024	30.75	30.75	29.75	30.75	30.37	12,473,900
Dec 20, 2024	29.50	31.00	29.00	30.75	30.37	29,039,300
Dec 19, 2024	26.50	30.25	26.50	29.75	29.38	60,703,700
Dec 18, 2024	28.50	29.00	27.00	27.00	26.66	19,741,300
Dec 17, 2024	29.75	30.00	28.50	28.50	28.14	10,287,500
Dec 16, 2024	29.50	30.25	29.00	29.75	29.38	10,131,500
Dec 13, 2024	29.50	29.75	29.00	29.25	28.88	6,397,800
Dec 12, 2024	30.75	30.75	29.25	29.50	29.13	18,257,500
Dec 11, 2024	32.00	32.25	30.25	30.75	30.37	8,479,700
Dec 9, 2024	31.50	32.00	31.25	32.00	31.60	4,722,300
Dec 6, 2024	31.50	31.75	31.00	31.75	31.35	7,236,100
Dec 4, 2024	31.75	32.00	31.50	31.50	31.11	6,221,000
Dec 3, 2024	31.00	31.75	30.75	31.75	31.35	6,866,600
Dec 2, 2024	31.00	31.25	30.25	30.75	30.37	8,526,300
Nov 29, 2024	29.25	30.75	29.25	30.75	30.37	12,282,400
Nov 28, 2024	29.75	29.75	29.00	29.50	29.13	19,881,600
Nov 27, 2024	31.25	31.25	29.50	29.75	29.38	13,044,200
Nov 26, 2024	30.75	32.00	30.50	31.25	30.86	15,799,600
Nov 25, 2024	32.50	32.75	30.25	30.75	30.37	20,856,400
Nov 22, 2024	32.50	33.00	32.25	32.50	32.09	6,594,300
Nov 21, 2024	32.75	32.75	32.00	32.50	32.09	6,647,100
Nov 20, 2024	32.75	32.75	32.25	32.75	32.34	7,706,600
Nov 19, 2024	31.50	32.75	31.25	32.25	31.85	13,981,000
Nov 18, 2024	29.50	31.00	29.50	30.50	30.12	10,536,200
Nov 15, 2024	30.25	30.50	28.50	29.25	28.88	25,542,600
Nov 14, 2024	30.75	31.00	30.25	30.50	30.12	11,547,300
Nov 13, 2024	31.50	31.75	30.50	30.75	30.37	11,729,800
Nov 12, 2024	32.75	32.75	31.00	31.50	31.11	9,035,500
Nov 11, 2024	33.25	33.25	32.50	32.75	32.34	2,766,000
Nov 8, 2024	33.00	33.25	32.75	33.25	32.83	2,443,900
Nov 7, 2024	33.50	33.75	32.50	33.00	32.59	8,503,900
Nov 6, 2024	34.25	34.50	33.50	34.00	33.58	5,224,500
Nov 5, 2024	34.50	35.00	34.25	34.50	34.07	6,274,100
Nov 4, 2024	33.50	34.75	33.50	34.50	34.07	8,384,200
Nov 1, 2024	34.25	34.25	34.25	34.25	33.82	-
Oct 31, 2024	32.75	34.25	32.75	34.25	33.82	6,198,800
Oct 30, 2024	33.50	33.50	32.50	32.75	32.34	5,605,200
Oct 29, 2024	33.00	33.00	33.00	33.00	32.59	-
Oct 28, 2024	33.00	33.50	32.75	33.00	32.59	8,089,000
Oct 25, 2024	33.25	33.25	33.25	33.25	32.83	-
Oct 24, 2024	34.25	34.50	33.00	33.25	32.83	13,021,000
Oct 22, 2024	35.00	35.00	35.00	35.00	34.56	-
Oct 21, 2024	35.50	35.75	35.00	35.00	34.56	5,541,800
Oct 18, 2024	35.75	36.00	35.50	35.50	35.06	4,347,300
Oct 17, 2024	36.00	36.00	36.00	36.00	35.55	-
Oct 16, 2024	36.00	36.00	36.00	36.00	35.55	-
Oct 15, 2024	36.50	36.50	35.75	36.00	35.55	5,085,700
Oct 11, 2024	36.75	36.75	36.75	36.75	36.29	-
Oct 10, 2024	36.75	37.00	36.25	36.75	36.29	9,136,100
Oct 9, 2024	36.75	37.00	36.50	36.75	36.29	8,670,000
Oct 8, 2024	38.00	38.25	37.25	37.25	36.78	12,040,300
Oct 7, 2024	38.25	38.25	37.50	37.75	37.28	12,913,900
Oct 4, 2024	36.25	36.25	36.25	36.25	35.80	-
Oct 3, 2024	36.50	36.50	35.75	36.25	35.80	13,241,600
Oct 2, 2024	37.75	38.00	36.00	36.50	36.04	23,311,800
Oct 1, 2024	37.25	37.25	37.25	37.25	36.78	-
Sep 30, 2024	37.25	37.50	37.00	37.25	36.78	5,048,200
Sep 27, 2024	37.50	37.50	37.50	37.50	37.03	-
Sep 26, 2024	38.25	38.25	37.25	37.50	37.03	12,361,800
Sep 25, 2024	38.50	38.75	38.00	38.50	38.02	16,453,100
Sep 24, 2024	37.00	38.00	36.75	38.00	37.53	15,141,900
Sep 23, 2024	37.00	37.25	36.50	36.75	36.29	6,900,400
Sep 20, 2024	36.25	37.25	36.25	36.75	36.29	16,059,000
Sep 19, 2024	37.00	37.00	37.00	37.00	36.54	-
Sep 18, 2024	37.00	37.00	37.00	37.00	36.54	-
Sep 17, 2024	37.00	37.00	37.00	37.00	36.54	-
Sep 16, 2024	37.00	37.00	37.00	37.00	36.54	-
Sep 13, 2024	37.75	37.75	36.75	37.00	36.54	10,257,700
Sep 12, 2024	38.00	38.00	37.00	37.50	37.03	6,966,400
Sep 11, 2024	37.00	37.50	36.50	37.50	37.03	23,114,700
Sep 10, 2024	39.50	39.50	38.25	38.25	37.77	13,285,000
Sep 9, 2024	38.25	38.25	38.25	38.25	37.77	-
Sep 6, 2024	38.00	38.75	37.75	38.25	37.77	12,047,300
Sep 5, 2024	36.50	37.75	36.25	37.50	37.03	13,116,300
Sep 4, 2024	0.60 Dividend
Sep 4, 2024	37.25	37.25	37.25	37.25	36.78	-
Sep 3, 2024	37.25	37.25	37.25	37.25	36.19	-
Sep 2, 2024	37.25	37.25	37.25	37.25	36.19	-
Aug 30, 2024	37.00	37.50	36.50	37.25	36.19	12,268,100
Aug 29, 2024	36.25	37.00	36.00	36.75	35.71	7,827,200
Aug 28, 2024	36.75	36.75	36.25	36.25	35.22	6,756,400
Aug 27, 2024	36.75	37.50	36.25	36.75	35.71	17,223,300
Aug 26, 2024	35.50	36.75	35.50	36.75	35.71	11,213,800
Aug 23, 2024	34.50	35.75	34.25	35.50	34.49	13,879,400
Aug 22, 2024	34.25	34.25	34.25	34.25	33.28	-
Aug 21, 2024	33.25	34.50	33.25	34.25	33.28	12,474,800
Aug 20, 2024	33.50	33.75	33.25	33.50	32.55	5,971,700
Aug 19, 2024	32.50	33.75	32.50	33.50	32.55	6,536,200
Aug 16, 2024	32.75	33.25	32.50	32.50	31.58	7,531,800
Aug 15, 2024	33.00	33.00	33.00	33.00	32.06	-
Aug 14, 2024	34.25	34.25	32.50	33.00	32.06	21,449,100
Aug 13, 2024	34.25	34.50	33.50	34.25	33.28	14,530,100
Aug 9, 2024	34.00	34.50	32.00	33.50	32.55	27,753,300
Aug 8, 2024	33.50	33.50	33.50	33.50	32.55	-
Aug 7, 2024	35.00	35.25	33.25	33.50	32.55	12,246,000
Aug 6, 2024	34.00	35.75	33.00	35.00	34.01	32,601,100
Aug 5, 2024	33.75	34.25	32.75	33.50	32.55	21,611,700
Aug 2, 2024	33.50	33.50	33.50	33.50	32.55	-
Aug 1, 2024	32.75	33.50	32.25	33.50	32.55	27,125,400
Jul 31, 2024	31.50	32.00	31.00	31.50	30.61	19,285,200
Jul 30, 2024	32.00	32.00	32.00	32.00	31.09	-
Jul 26, 2024	33.00	33.00	31.75	32.00	31.09	18,847,400
Jul 25, 2024	33.50	33.50	32.50	32.75	31.82	13,332,800
Jul 24, 2024	34.00	35.00	34.00	34.00	33.03	12,822,200
Jul 23, 2024	35.50	36.00	34.00	34.00	33.03	10,805,100
Jul 19, 2024	36.00	36.00	36.00	36.00	34.98	-
Jul 18, 2024	35.25	36.25	35.25	36.00	34.98	9,529,700
Jul 17, 2024	36.25	36.25	36.25	36.25	35.22	-
Jul 16, 2024	37.00	37.00	36.25	36.25	35.22	10,029,100
Jul 15, 2024	37.75	37.75	37.75	37.75	36.68	-
Jul 12, 2024	37.75	37.75	37.75	37.75	36.68	-
Jul 11, 2024	37.75	37.75	37.75	37.75	36.68	-
Jul 10, 2024	38.25	38.50	37.50	37.75	36.68	7,604,600
Jul 9, 2024	39.50	39.50	39.50	39.50	38.38	-
Jul 8, 2024	40.00	40.25	39.50	39.50	38.38	4,616,100
Jul 5, 2024	38.50	40.25	38.25	40.00	38.86	11,684,300
Jul 4, 2024	39.00	39.25	38.25	38.25	37.16	5,620,400
Jul 3, 2024	37.75	38.75	37.25	38.75	37.65	9,747,800
Jul 2, 2024	37.50	37.50	37.50	37.50	36.43	-
Jul 1, 2024	37.50	37.50	37.50	37.50	36.43	-
Jun 28, 2024	37.75	38.00	37.25	37.50	36.43	18,215,400
Jun 27, 2024	38.50	38.50	37.50	37.50	36.43	7,000,100
Jun 26, 2024	37.75	37.75	37.75	37.75	36.68	-
Jun 25, 2024	37.75	37.75	37.75	37.75	36.68	-
Jun 24, 2024	37.75	37.75	37.75	37.75	36.68	-
Jun 21, 2024	37.50	38.25	37.25	37.75	36.68	15,060,800
Jun 20, 2024	38.00	38.00	37.50	37.50	36.43	5,930,700
Jun 19, 2024	35.50	35.50	35.50	35.50	34.49	-
Jun 18, 2024	35.50	35.50	35.50	35.50	34.49	-
Jun 17, 2024	35.00	35.50	34.75	35.50	34.49	4,380,500
Jun 14, 2024	36.00	36.25	35.25	35.50	34.49	4,272,200
Jun 13, 2024	36.00	36.50	35.75	36.00	34.98	6,935,300
Jun 12, 2024	35.25	36.00	35.00	35.75	34.73	6,949,300
Jun 11, 2024	36.00	36.00	36.00	36.00	34.98	-
Jun 10, 2024	36.75	36.75	34.75	36.00	34.98	12,592,100
Jun 7, 2024	36.50	36.50	36.50	36.50	35.46	-
Jun 6, 2024	37.50	37.75	36.50	36.50	35.46	11,249,200
Jun 5, 2024	37.75	37.75	37.75	37.75	36.68	-
Jun 4, 2024	38.25	38.50	37.75	37.75	36.68	5,587,600
May 31, 2024	39.75	39.75	39.75	39.75	38.62	-
May 30, 2024	39.75	39.75	39.75	39.75	38.62	-
May 29, 2024	40.25	40.50	39.75	39.75	38.62	4,590,600
May 28, 2024	40.50	40.50	40.00	40.00	38.86	2,355,200
May 27, 2024	38.50	38.50	38.50	38.50	37.41	-
May 24, 2024	38.50	38.50	38.50	38.50	37.41	-
May 23, 2024	39.00	39.50	38.25	38.50	37.41	8,914,800
May 21, 2024	40.25	40.25	40.25	40.25	39.11	-
May 20, 2024	40.25	40.25	40.25	40.25	39.11	-
May 17, 2024	40.25	41.00	40.00	40.25	39.11	6,316,300
May 16, 2024	40.75	40.75	40.75	40.75	39.59	-
May 15, 2024	40.75	40.75	40.75	40.75	39.59	-
May 14, 2024	41.25	41.50	40.75	40.75	39.59	8,872,900
May 13, 2024	41.00	41.25	40.25	41.25	40.08	5,866,600
May 10, 2024	41.75	42.00	40.75	41.25	40.08	8,872,700
May 9, 2024	41.25	42.00	41.25	41.75	40.56	4,830,200
May 8, 2024	41.75	41.75	41.00	41.25	40.08	5,161,400
May 7, 2024	41.50	41.50	41.50	41.50	40.32	-
May 3, 2024	40.75	41.50	40.50	41.50	40.32	6,513,800
May 2, 2024	41.75	42.00	40.50	40.50	39.35	9,163,700
Apr 30, 2024	43.00	43.00	43.00	43.00	41.78	-
Apr 29, 2024	42.75	43.50	42.50	43.00	41.78	6,382,400
Apr 26, 2024	44.25	44.50	42.50	42.50	41.29	6,963,900
Apr 25, 2024	44.00	44.50	43.75	44.25	42.99	2,870,700
Apr 24, 2024	44.25	44.25	44.25	44.25	42.99	-
Apr 23, 2024	43.25	44.25	43.00	44.25	42.99	3,250,700
Apr 22, 2024	43.25	43.50	43.00	43.25	42.02	8,702,700
Apr 19, 2024	44.25	44.25	44.25	44.25	42.99	-
Apr 18, 2024	44.25	44.25	44.25	44.25	42.99	-
Apr 17, 2024	44.25	44.25	44.25	44.25	42.99	-
Apr 11, 2024	44.50	45.00	44.25	44.25	42.99	4,427,500
Apr 10, 2024	45.25	45.50	44.50	44.50	43.24	6,047,800
Apr 9, 2024	45.25	45.50	44.75	45.50	44.21	4,778,900
Apr 5, 2024	44.75	45.50	44.50	45.50	44.21	4,301,500
Apr 4, 2024	45.25	45.50	44.25	45.00	43.72	5,814,700
Apr 3, 2024	44.75	45.75	44.75	44.75	43.48	7,244,800
Apr 2, 2024	44.50	45.25	44.00	45.00	43.72	9,711,000
Apr 1, 2024	45.25	45.25	44.25	44.25	42.99	3,865,800
Mar 29, 2024	44.75	45.75	44.75	45.50	44.21	3,551,600
Mar 28, 2024	44.50	44.50	44.50	44.50	43.24	-
Mar 27, 2024	44.00	45.25	44.00	44.50	43.24	3,909,400
Mar 26, 2024	44.00	44.00	44.00	44.00	42.75	-
Mar 25, 2024	45.50	46.00	43.75	44.00	42.75	7,464,200
Mar 22, 2024	46.75	46.75	46.75	46.75	45.42	-
Mar 21, 2024	45.75	47.50	45.50	46.75	45.42	15,540,700
Mar 20, 2024	42.75	42.75	42.75	42.75	41.54	-
Mar 19, 2024	44.00	44.25	42.75	42.75	41.54	7,943,200
Mar 18, 2024	44.50	44.50	43.25	43.50	42.26	5,312,500
Mar 15, 2024	44.25	44.25	44.25	44.25	42.99	-
Mar 14, 2024	43.00	44.50	42.75	44.25	42.99	8,724,800
Mar 13, 2024	41.25	43.25	41.25	43.00	41.78	6,249,100
Mar 12, 2024	42.50	42.50	42.50	42.50	41.29	-

600688.SS Sinopec Shanghai Petrochemical Company Limited

3.2500

-0.31%

TOP.BK Thai Oil Public Company Limited

25.00

-2.91%

OR.BK PTT Oil and Retail Business Public Company Limited

10.50

-3.67%

VEA.AX Viva Energy Group Limited

1.6350

+3.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bangchak Corporation Public Company Limited (BCP.BK)

Related Tickers