Bangchak Corporation Public Company Limited (BCP) Price History

Daily open, high, low, close and volume for Bangchak Corporation Public Company Limited (BCP) from 2025-10-09 to 2026-10-09, newest first.

‹ BCP price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 52.75	THB 53.75	THB 51.50	THB 52.00	13,470,100
2026-10-08	THB 53.75	THB 53.75	THB 52.25	THB 52.75	15,307,200
2026-10-07	THB 53.50	THB 55.00	THB 53.00	THB 53.75	29,770,900
2026-10-06	THB 53.25	THB 53.75	THB 52.75	THB 53.25	18,218,300
2026-10-05	THB 52.50	THB 53.25	THB 52.25	THB 53.25	15,086,400
2026-10-02	THB 51.00	THB 53.00	THB 50.75	THB 52.50	38,314,300
2026-10-01	THB 50.00	THB 50.00	THB 48.25	THB 49.50	30,770,500
2026-09-30	THB 52.50	THB 52.75	THB 49.50	THB 50.00	26,451,300
2026-09-29	THB 53.50	THB 53.75	THB 52.25	THB 52.50	17,164,800
2026-09-28	THB 55.00	THB 55.25	THB 53.50	THB 53.75	16,260,800
2026-09-25	THB 56.00	THB 57.25	THB 54.75	THB 55.00	22,714,600
2026-09-24	THB 55.25	THB 56.75	THB 54.50	THB 56.25	32,901,800
2026-09-23	THB 53.75	THB 54.75	THB 53.25	THB 54.25	15,206,700
2026-09-22	THB 53.50	THB 54.75	THB 52.75	THB 54.25	20,667,400
2026-09-21	THB 53.50	THB 55.50	THB 52.25	THB 54.00	30,058,700
2026-09-18	THB 54.25	THB 55.50	THB 53.00	THB 53.00	17,574,900
2026-09-17	THB 56.00	THB 56.25	THB 54.00	THB 54.50	16,734,700
2026-09-16	THB 56.00	THB 57.50	THB 52.50	THB 55.00	39,139,000
2026-09-15	THB 57.25	THB 58.00	THB 56.50	THB 56.75	13,753,500
2026-09-14	THB 56.75	THB 57.50	THB 56.25	THB 56.75	10,516,100
2026-09-11	THB 58.50	THB 58.75	THB 56.00	THB 56.00	16,926,800
2026-09-10	THB 58.75	THB 59.25	THB 58.00	THB 58.00	26,316,400
2026-09-09	THB 57.00	THB 58.00	THB 56.25	THB 58.00	31,541,300
2026-09-08	THB 60.25	THB 60.50	THB 55.75	THB 57.50	37,350,100
2026-09-07	THB 59.25	THB 60.25	THB 57.50	THB 59.75	32,995,000
2026-09-04	THB 58.75	THB 60.75	THB 58.25	THB 60.75	22,720,500
2026-09-03	THB 58.75	THB 59.00	THB 57.50	THB 58.25	27,381,100
2026-09-02	THB 58.00	THB 59.75	THB 57.75	THB 58.50	26,759,000
2026-09-01	THB 56.00	THB 57.50	THB 55.75	THB 57.50	23,509,400
2026-08-31	THB 54.75	THB 55.75	THB 54.25	THB 55.75	27,161,000
2026-08-28	THB 54.00	THB 54.75	THB 53.50	THB 54.75	15,925,200
2026-08-27	THB 54.75	THB 54.75	THB 53.25	THB 54.00	20,072,300
2026-08-26	THB 51.50	THB 54.75	THB 51.25	THB 54.75	31,872,500
2026-08-25	THB 51.25	THB 51.25	THB 49.25	THB 49.75	14,586,900
2026-08-24	THB 49.75	THB 51.75	THB 49.25	THB 51.25	28,054,800
2026-08-21	THB 49.25	THB 50.25	THB 48.75	THB 50.00	25,750,400
2026-08-20	THB 48.00	THB 48.00	THB 46.75	THB 47.50	21,844,800
2026-08-19	THB 48.75	THB 49.25	THB 47.50	THB 48.00	14,265,500
2026-08-18	THB 47.75	THB 49.25	THB 47.75	THB 48.75	17,278,300
2026-08-17	THB 49.50	THB 49.75	THB 47.25	THB 47.75	13,838,300
2026-08-14	THB 49.75	THB 50.25	THB 48.50	THB 49.50	15,636,000
2026-08-13	THB 48.25	THB 50.50	THB 47.75	THB 49.75	28,545,500
2026-08-11	THB 47.00	THB 48.50	THB 47.00	THB 48.25	18,468,200
2026-08-10	THB 45.75	THB 47.25	THB 45.25	THB 47.00	25,701,000
2026-08-07	THB 44.75	THB 45.75	THB 44.50	THB 45.50	16,719,600
2026-08-06	THB 43.75	THB 44.75	THB 43.00	THB 44.50	16,265,900
2026-08-05	THB 44.00	THB 44.25	THB 43.25	THB 44.25	9,024,300
2026-08-04	THB 45.50	THB 45.50	THB 44.00	THB 44.50	9,795,300
2026-08-03	THB 44.50	THB 45.50	THB 44.00	THB 45.50	19,911,000
2026-07-31	THB 44.50	THB 44.75	THB 43.75	THB 44.75	16,339,200
2026-07-30	THB 44.00	THB 45.00	THB 43.75	THB 44.50	14,381,700
2026-07-27	THB 44.50	THB 45.00	THB 44.25	THB 44.25	12,057,900
2026-07-24	THB 45.25	THB 46.00	THB 44.25	THB 45.00	18,069,500
2026-07-23	THB 44.75	THB 45.50	THB 44.25	THB 45.00	17,158,600
2026-07-22	THB 45.00	THB 45.50	THB 44.00	THB 44.75	16,565,900
2026-07-21	THB 44.00	THB 45.25	THB 43.75	THB 45.00	23,719,900
2026-07-20	THB 42.50	THB 44.00	THB 42.50	THB 43.50	13,838,700
2026-07-17	THB 42.25	THB 42.75	THB 41.75	THB 42.50	16,557,600
2026-07-16	THB 40.25	THB 42.75	THB 40.25	THB 42.25	16,022,300
2026-07-15	THB 37.50	THB 40.00	THB 37.50	THB 40.00	16,437,200
2026-07-14	THB 37.25	THB 38.00	THB 37.25	THB 37.50	6,361,900
2026-07-13	THB 37.50	THB 37.75	THB 37.25	THB 37.50	7,868,000
2026-07-10	THB 35.75	THB 37.25	THB 35.75	THB 37.25	10,454,400
2026-07-09	THB 35.75	THB 36.00	THB 35.25	THB 35.75	7,534,500
2026-07-08	THB 35.50	THB 36.50	THB 35.50	THB 35.75	8,315,100
2026-07-07	THB 35.50	THB 35.75	THB 35.00	THB 35.25	6,346,600
2026-07-06	THB 35.25	THB 35.75	THB 35.25	THB 35.75	4,695,200
2026-07-03	THB 34.75	THB 35.25	THB 34.50	THB 35.25	5,827,700
2026-07-02	THB 34.50	THB 34.75	THB 34.00	THB 34.50	5,019,900
2026-07-01	THB 34.00	THB 34.75	THB 33.50	THB 34.50	7,479,300
2026-06-30	THB 33.00	THB 34.00	THB 32.75	THB 34.00	21,782,600
2026-06-29	THB 33.25	THB 33.75	THB 32.75	THB 33.00	7,089,900
2026-06-26	THB 32.25	THB 33.25	THB 32.00	THB 33.25	8,289,700
2026-06-25	THB 32.50	THB 33.00	THB 32.00	THB 32.00	9,525,800
2026-06-24	THB 32.50	THB 32.75	THB 32.00	THB 32.50	3,402,600
2026-06-23	THB 32.75	THB 33.25	THB 32.25	THB 32.50	4,023,600
2026-06-22	THB 33.25	THB 33.25	THB 32.25	THB 32.75	6,147,800
2026-06-19	THB 33.25	THB 33.50	THB 32.75	THB 33.25	8,157,500
2026-06-18	THB 33.25	THB 34.00	THB 33.25	THB 33.25	4,777,400
2026-06-17	THB 32.25	THB 33.25	THB 32.25	THB 33.00	5,650,100
2026-06-16	THB 32.75	THB 32.75	THB 32.25	THB 32.50	2,951,500
2026-06-15	THB 32.75	THB 33.00	THB 32.00	THB 32.75	8,301,100
2026-06-12	THB 33.50	THB 33.75	THB 33.00	THB 33.00	4,683,900
2026-06-11	THB 33.75	THB 33.75	THB 33.00	THB 33.50	4,591,700
2026-06-10	THB 34.00	THB 34.50	THB 33.75	THB 33.75	3,312,300
2026-06-09	THB 34.50	THB 34.50	THB 33.75	THB 34.00	3,325,900
2026-06-08	THB 34.00	THB 34.75	THB 33.75	THB 34.50	4,763,200
2026-06-05	THB 34.00	THB 34.50	THB 33.50	THB 34.00	5,294,800
2026-06-04	THB 34.25	THB 34.50	THB 33.75	THB 34.00	4,786,200
2026-06-02	THB 33.50	THB 34.25	THB 33.25	THB 34.25	3,836,100
2026-05-29	THB 34.25	THB 34.50	THB 33.25	THB 33.25	6,820,000
2026-05-28	THB 34.25	THB 34.50	THB 34.00	THB 34.25	2,032,500
2026-05-27	THB 34.00	THB 34.75	THB 34.00	THB 34.50	3,873,600
2026-05-26	THB 34.25	THB 34.50	THB 34.00	THB 34.00	3,234,800
2026-05-25	THB 34.50	THB 34.50	THB 34.00	THB 34.25	1,669,600
2026-05-22	THB 34.50	THB 34.75	THB 34.25	THB 34.50	2,359,100
2026-05-21	THB 34.75	THB 34.75	THB 34.25	THB 34.25	2,660,700
2026-05-20	THB 34.50	THB 35.00	THB 34.50	THB 34.75	2,049,300
2026-05-19	THB 35.00	THB 35.00	THB 34.25	THB 34.50	4,891,600
2026-05-18	THB 35.00	THB 35.25	THB 34.50	THB 35.00	3,385,200
2026-05-15	THB 35.00	THB 35.00	THB 34.25	THB 34.50	5,365,900
2026-05-14	THB 34.75	THB 35.75	THB 34.50	THB 35.00	6,991,500
2026-05-13	THB 35.00	THB 35.25	THB 34.50	THB 34.75	2,099,600
2026-05-12	THB 35.25	THB 35.50	THB 34.75	THB 34.75	2,431,300
2026-05-11	THB 35.75	THB 36.00	THB 35.25	THB 35.50	3,931,300
2026-05-08	THB 35.75	THB 36.00	THB 35.00	THB 35.25	2,350,300
2026-05-07	THB 36.25	THB 36.50	THB 35.50	THB 35.50	3,770,300
2026-05-06	THB 37.25	THB 37.25	THB 36.25	THB 36.25	4,184,900
2026-05-05	THB 36.25	THB 37.50	THB 36.00	THB 37.50	8,049,500
2026-04-30	THB 36.25	THB 36.25	THB 35.00	THB 35.75	6,169,900
2026-04-29	THB 36.00	THB 36.75	THB 36.00	THB 36.00	4,681,600
2026-04-28	THB 35.75	THB 36.25	THB 35.50	THB 36.00	3,588,800
2026-04-27	THB 35.25	THB 36.00	THB 35.25	THB 35.50	3,912,200
2026-04-24	THB 34.50	THB 35.50	THB 34.00	THB 35.25	4,846,700
2026-04-23	THB 35.75	THB 36.25	THB 34.25	THB 34.50	7,008,900
2026-04-22	THB 35.50	THB 36.00	THB 35.25	THB 35.75	1,988,500
2026-04-21	THB 35.00	THB 35.75	THB 35.00	THB 35.25	2,366,900
2026-04-20	THB 35.75	THB 36.00	THB 35.00	THB 35.00	2,190,800
2026-04-17	THB 35.50	THB 35.75	THB 35.00	THB 35.75	3,466,800
2026-04-16	THB 36.25	THB 36.25	THB 34.75	THB 36.00	9,124,800
2026-04-10	THB 36.50	THB 37.00	THB 36.25	THB 36.50	1,413,400
2026-04-09	THB 37.25	THB 37.50	THB 36.25	THB 36.50	6,722,700
2026-04-08	THB 37.00	THB 37.50	THB 36.50	THB 37.50	4,373,400
2026-04-07	THB 36.00	THB 37.75	THB 36.00	THB 37.50	7,240,000
2026-04-03	THB 38.00	THB 38.25	THB 36.50	THB 36.50	6,140,300
2026-04-02	THB 39.75	THB 40.00	THB 38.50	THB 38.75	9,627,000
2026-04-01	THB 39.25	THB 40.00	THB 39.00	THB 39.75	6,646,700
2026-03-31	THB 40.25	THB 40.50	THB 39.25	THB 39.25	6,054,600
2026-03-30	THB 40.25	THB 40.75	THB 39.75	THB 40.00	7,187,300
2026-03-27	THB 39.50	THB 40.25	THB 39.00	THB 39.50	9,874,100
2026-03-26	THB 39.50	THB 40.25	THB 39.00	THB 39.50	8,383,000
2026-03-25	THB 39.75	THB 39.75	THB 38.50	THB 38.75	6,940,100
2026-03-24	THB 37.75	THB 39.25	THB 37.75	THB 39.00	7,533,500
2026-03-23	THB 38.75	THB 39.25	THB 37.75	THB 37.75	5,419,900
2026-03-20	THB 39.75	THB 40.25	THB 39.25	THB 39.50	8,085,100
2026-03-19	THB 39.00	THB 40.25	THB 39.00	THB 40.00	9,932,600
2026-03-18	THB 38.00	THB 39.25	THB 37.50	THB 39.00	11,266,700
2026-03-17	THB 36.50	THB 38.00	THB 35.50	THB 38.00	6,325,100
2026-03-16	THB 36.75	THB 37.00	THB 36.00	THB 36.25	4,535,100
2026-03-13	THB 37.50	THB 37.75	THB 36.50	THB 36.50	4,786,900
2026-03-12	THB 36.25	THB 37.75	THB 36.00	THB 37.75	10,774,700
2026-03-11	THB 34.75	THB 36.50	THB 34.75	THB 36.25	6,032,500
2026-03-10	THB 36.00	THB 36.25	THB 34.50	THB 34.50	6,645,800
2026-03-09	THB 37.50	THB 37.75	THB 35.25	THB 35.75	12,675,500
2026-03-06	THB 36.00	THB 37.25	THB 35.50	THB 37.25	10,074,900
2026-03-05	THB 35.00	THB 36.00	THB 34.00	THB 36.00	8,865,900
2026-03-04	THB 34.75	THB 35.25	THB 32.75	THB 34.75	12,122,300
2026-03-02	THB 38.50	THB 38.50	THB 36.25	THB 36.50	10,573,800
2026-02-27	THB 37.25	THB 37.75	THB 36.50	THB 37.75	10,362,300
2026-02-26	THB 37.75	THB 37.75	THB 37.00	THB 37.25	9,105,300
2026-02-25	THB 37.50	THB 38.25	THB 37.50	THB 37.75	10,817,200
2026-02-24	THB 36.50	THB 37.75	THB 36.50	THB 37.50	12,334,900
2026-02-23	THB 36.75	THB 37.00	THB 36.25	THB 36.75	5,871,800
2026-02-20	THB 37.00	THB 37.50	THB 36.50	THB 36.75	8,291,100
2026-02-19	THB 36.50	THB 37.50	THB 36.50	THB 37.25	11,763,200
2026-02-18	THB 36.50	THB 36.75	THB 36.25	THB 36.50	10,487,500
2026-02-17	THB 36.25	THB 37.00	THB 35.75	THB 36.50	15,591,800
2026-02-16	THB 36.00	THB 36.50	THB 35.00	THB 36.00	16,341,000
2026-02-13	THB 36.00	THB 36.50	THB 35.25	THB 36.00	18,592,500
2026-02-12	THB 33.75	THB 36.00	THB 33.75	THB 36.00	22,538,900
2026-02-11	THB 33.75	THB 34.25	THB 33.50	THB 33.75	12,397,700
2026-02-10	THB 33.75	THB 34.25	THB 33.50	THB 33.75	13,497,300
2026-02-09	THB 33.50	THB 34.00	THB 33.00	THB 33.75	15,903,400
2026-02-06	THB 31.25	THB 32.50	THB 31.25	THB 32.50	15,727,700
2026-02-05	THB 31.50	THB 32.00	THB 31.25	THB 31.25	10,894,700
2026-02-04	THB 30.50	THB 31.50	THB 30.25	THB 31.50	13,190,000
2026-02-03	THB 30.25	THB 30.75	THB 30.00	THB 30.50	7,520,300
2026-02-02	THB 29.75	THB 30.50	THB 29.75	THB 30.25	7,749,500
2026-01-30	THB 30.50	THB 30.75	THB 30.00	THB 30.25	7,789,500
2026-01-29	THB 30.75	THB 31.50	THB 30.25	THB 30.50	17,011,900
2026-01-28	THB 29.75	THB 30.75	THB 29.50	THB 30.00	10,047,000
2026-01-27	THB 29.75	THB 30.00	THB 29.25	THB 29.50	4,480,800
2026-01-26	THB 29.50	THB 30.00	THB 29.25	THB 30.00	3,215,900
2026-01-23	THB 29.75	THB 30.00	THB 29.25	THB 29.50	1,976,800
2026-01-22	THB 30.25	THB 30.50	THB 29.50	THB 29.50	5,030,400
2026-01-21	THB 30.00	THB 30.50	THB 29.75	THB 30.25	6,014,400
2026-01-20	THB 29.50	THB 30.00	THB 29.00	THB 30.00	6,202,000
2026-01-19	THB 29.00	THB 29.50	THB 28.75	THB 29.25	4,644,100
2026-01-16	THB 29.00	THB 29.25	THB 28.50	THB 29.00	6,040,700
2026-01-15	THB 28.00	THB 29.50	THB 28.00	THB 29.25	9,840,500
2026-01-14	THB 28.75	THB 28.75	THB 28.00	THB 28.00	7,915,600
2026-01-13	THB 28.75	THB 28.75	THB 28.25	THB 28.50	4,023,100
2026-01-12	THB 28.75	THB 29.00	THB 28.25	THB 28.75	5,400,000
2026-01-09	THB 28.50	THB 29.00	THB 28.25	THB 28.50	6,039,400
2026-01-08	THB 28.00	THB 28.75	THB 27.50	THB 28.25	9,236,200
2026-01-07	THB 28.00	THB 28.00	THB 27.50	THB 28.00	4,577,400
2026-01-06	THB 26.50	THB 28.25	THB 26.50	THB 28.00	19,395,400
2026-01-05	THB 25.75	THB 26.25	THB 25.25	THB 26.25	6,382,200
2025-12-30	THB 26.00	THB 26.75	THB 25.00	THB 26.00	21,938,200
2025-12-29	THB 25.75	THB 26.25	THB 25.75	THB 26.00	3,272,700
2025-12-26	THB 26.50	THB 26.50	THB 26.25	THB 26.25	1,161,700
2025-12-25	THB 26.75	THB 26.75	THB 26.25	THB 26.50	1,278,400
2025-12-24	THB 26.25	THB 26.75	THB 26.00	THB 26.75	3,526,000
2025-12-23	THB 26.00	THB 26.50	THB 26.00	THB 26.25	2,566,100
2025-12-22	THB 26.25	THB 26.50	THB 25.75	THB 26.00	4,790,500
2025-12-19	THB 26.00	THB 26.25	THB 25.50	THB 26.25	4,666,400
2025-12-18	THB 26.50	THB 26.75	THB 25.50	THB 26.00	8,695,300
2025-12-17	THB 26.50	THB 26.75	THB 26.25	THB 26.25	3,995,500
2025-12-16	THB 27.00	THB 27.00	THB 26.25	THB 26.50	6,536,900
2025-12-15	THB 27.00	THB 27.50	THB 26.75	THB 27.50	7,141,900
2025-12-12	THB 26.25	THB 27.25	THB 26.25	THB 27.00	5,211,900
2025-12-11	THB 27.00	THB 27.25	THB 26.50	THB 26.50	4,017,300
2025-12-09	THB 27.00	THB 27.25	THB 26.50	THB 27.00	3,745,100
2025-12-08	THB 27.50	THB 27.50	THB 26.50	THB 27.00	8,174,800
2025-12-04	THB 27.00	THB 28.00	THB 26.75	THB 27.50	10,927,400
2025-12-03	THB 26.75	THB 27.75	THB 26.75	THB 27.25	11,032,600
2025-12-02	THB 27.00	THB 27.75	THB 26.25	THB 26.75	15,802,000
2025-12-01	THB 24.40	THB 27.00	THB 24.20	THB 26.75	22,232,200
2025-11-28	THB 28.50	THB 28.75	THB 25.00	THB 25.00	40,708,300
2025-11-27	THB 29.75	THB 29.75	THB 28.50	THB 28.75	8,226,600
2025-11-26	THB 28.25	THB 28.25	THB 28.00	THB 28.00	2,917,700
2025-11-25	THB 28.25	THB 28.50	THB 28.00	THB 28.25	2,550,500
2025-11-24	THB 28.00	THB 28.25	THB 28.00	THB 28.00	3,713,900
2025-11-21	THB 28.25	THB 28.25	THB 28.00	THB 28.00	1,390,200
2025-11-20	THB 28.50	THB 28.75	THB 28.25	THB 28.25	6,046,200
2025-11-19	THB 28.50	THB 28.75	THB 28.25	THB 28.75	3,255,600
2025-11-18	THB 28.75	THB 29.00	THB 28.00	THB 28.25	6,654,700
2025-11-17	THB 27.75	THB 29.50	THB 27.75	THB 29.25	9,712,600
2025-11-14	THB 28.75	THB 29.00	THB 27.75	THB 28.00	6,155,600
2025-11-13	THB 28.75	THB 29.25	THB 28.75	THB 28.75	4,522,400
2025-11-12	THB 29.25	THB 29.50	THB 28.75	THB 28.75	6,303,000
2025-11-11	THB 29.00	THB 29.25	THB 28.75	THB 29.25	2,739,700
2025-11-10	THB 28.75	THB 29.00	THB 28.50	THB 29.00	1,716,400
2025-11-07	THB 29.00	THB 29.00	THB 28.50	THB 29.00	2,327,500
2025-11-06	THB 28.75	THB 29.25	THB 28.50	THB 29.25	2,955,700
2025-11-05	THB 28.00	THB 28.75	THB 28.00	THB 28.75	2,833,800
2025-11-04	THB 29.75	THB 29.75	THB 28.75	THB 28.75	3,010,600
2025-11-03	THB 29.50	THB 30.00	THB 29.25	THB 29.50	3,234,200
2025-10-31	THB 29.25	THB 30.00	THB 29.25	THB 29.50	2,973,100
2025-10-30	THB 29.50	THB 29.50	THB 29.00	THB 29.25	3,269,600
2025-10-29	THB 29.50	THB 29.75	THB 29.25	THB 29.75	4,171,100
2025-10-28	THB 29.50	THB 29.75	THB 29.00	THB 29.75	5,705,200
2025-10-27	THB 30.00	THB 30.50	THB 29.50	THB 29.75	8,103,300
2025-10-24	THB 30.00	THB 30.50	THB 29.75	THB 30.25	6,610,500
2025-10-22	THB 28.75	THB 29.50	THB 28.50	THB 29.25	5,713,900
2025-10-21	THB 28.75	THB 29.00	THB 28.50	THB 28.75	1,575,700
2025-10-20	THB 28.25	THB 28.75	THB 28.25	THB 28.50	2,237,300
2025-10-17	THB 28.50	THB 28.50	THB 28.25	THB 28.25	1,446,600
2025-10-16	THB 28.75	THB 29.00	THB 28.25	THB 28.50	4,015,700
2025-10-15	THB 29.75	THB 29.75	THB 28.75	THB 28.75	7,856,800
2025-10-14	THB 30.00	THB 30.00	THB 29.25	THB 29.25	2,818,500
2025-10-10	THB 30.50	THB 30.50	THB 30.00	THB 30.00	1,802,000
2025-10-09	THB 30.25	THB 30.50	THB 30.00	THB 30.25	1,633,100