Bangchak Corporation Public Company Ltd(TH:BCP)
฿45.000.00 (0.00%)
TH:BCP
Bangchak Corporation Public Company Ltd historical prices
฿45.00
At close:0.00 (0.00%)
Bangchak Corporation Public Company Ltd (BCP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.75 | 46.50 | 44.75 | 45.00 | 45.00 | +0.00% | 14,278,115 | 0.71 |
| Nov 10, 2026 | 44.00 | 45.25 | 43.50 | 45.00 | 45.00 | +4.05% | 17,043,119 | 0.84 |
| Nov 09, 2026 | 44.25 | 44.75 | 43.25 | 44.00 | 44.00 | +1.73% | 10,029,786 | 0.50 |
| Nov 06, 2026 | 44.00 | 44.50 | 43.25 | 43.25 | 43.25 | -0.57% | 16,993,414 | 0.84 |
| Nov 05, 2026 | 44.50 | 44.75 | 43.00 | 43.50 | 43.50 | -3.87% | 17,799,221 | 0.88 |
| Nov 04, 2026 | 45.50 | 45.75 | 44.25 | 45.25 | 45.25 | -2.16% | 14,624,691 | 0.72 |
| Nov 03, 2026 | 47.00 | 47.00 | 45.50 | 46.25 | 46.25 | -0.54% | 14,028,988 | 0.69 |
| Nov 02, 2026 | 46.25 | 47.25 | 46.00 | 46.50 | 46.50 | -0.53% | 11,451,578 | 0.56 |
| Oct 30, 2026 | 46.50 | 47.50 | 46.25 | 46.75 | 46.75 | +0.00% | 11,892,514 | 0.58 |
| Oct 29, 2026 | 49.00 | 49.25 | 46.50 | 46.75 | 46.75 | -5.56% | 30,814,848 | 1.53 |
| Oct 28, 2026 | 51.50 | 51.50 | 49.50 | 49.50 | 49.50 | -3.88% | 18,583,518 | 0.92 |
| Oct 27, 2026 | 52.50 | 53.00 | 50.25 | 51.50 | 51.50 | -1.44% | 28,908,840 | 1.45 |
| Oct 26, 2026 | 52.50 | 53.50 | 51.75 | 52.25 | 52.25 | +0.00% | 17,592,644 | 0.89 |
| Oct 23, 2026 | 52.25 | 52.50 | 50.25 | 52.25 | 52.25 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.75 | 52.50 | 50.25 | 52.25 | 52.25 | +3.47% | 19,988,162 | 1.02 |
| Oct 21, 2026 | 50.50 | 50.75 | 49.75 | 50.50 | 50.50 | -0.49% | 14,346,237 | 0.73 |
| Oct 20, 2026 | 51.25 | 52.00 | 50.50 | 50.75 | 50.75 | -0.98% | 14,161,090 | 0.72 |
| Oct 19, 2026 | 52.00 | 52.25 | 50.75 | 51.25 | 51.25 | -0.97% | 16,658,869 | 0.84 |
| Oct 16, 2026 | 51.75 | 52.50 | 51.25 | 51.75 | 51.75 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 52.25 | 52.50 | 51.25 | 51.75 | 51.75 | -2.82% | 14,100,858 | 0.70 |
| Oct 14, 2026 | 51.00 | 53.75 | 51.00 | 53.25 | 53.25 | +4.41% | 28,893,024 | 1.45 |
| Oct 13, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 51.25 | 51.50 | 50.50 | 51.00 | 51.00 | -1.92% | 13,465,211 | 0.66 |
| Oct 09, 2026 | 52.75 | 53.75 | 51.50 | 52.00 | 52.00 | -1.42% | 13,472,490 | 0.67 |
| Oct 08, 2026 | 53.75 | 53.75 | 52.25 | 52.75 | 52.75 | -1.86% | 15,309,581 | 0.76 |
| Oct 07, 2026 | 53.50 | 55.00 | 53.00 | 53.75 | 53.75 | +0.94% | 29,773,952 | 1.51 |
| Oct 06, 2026 | 53.25 | 53.75 | 52.75 | 53.25 | 53.25 | +0.00% | 18,220,170 | 0.93 |
| Oct 05, 2026 | 52.50 | 53.25 | 52.25 | 53.25 | 53.25 | +1.43% | 15,088,557 | 0.77 |
| Oct 02, 2026 | 51.00 | 53.00 | 50.75 | 52.50 | 52.50 | +6.06% | 38,433,996 | 2.02 |
| Oct 01, 2026 | 50.00 | 50.00 | 48.25 | 49.50 | 49.50 | -1.00% | 30,774,868 | 1.66 |
| Sep 30, 2026 | 52.50 | 52.75 | 49.50 | 50.00 | 50.00 | -4.76% | 26,458,132 | 1.45 |
| Sep 29, 2026 | 53.50 | 53.75 | 52.25 | 52.50 | 52.50 | -2.33% | 17,170,208 | 0.95 |
| Sep 28, 2026 | 55.00 | 55.25 | 53.50 | 53.75 | 53.75 | -2.27% | 16,263,938 | 0.91 |
| Sep 25, 2026 | 56.00 | 57.25 | 54.75 | 55.00 | 55.00 | -2.22% | 22,724,700 | 1.27 |
| Sep 24, 2026 | 55.25 | 56.75 | 54.50 | 56.25 | 56.25 | +3.69% | 32,910,590 | 1.88 |
| Sep 23, 2026 | 53.75 | 54.75 | 53.25 | 54.25 | 54.25 | +0.00% | 15,209,126 | 0.87 |
| Sep 22, 2026 | 53.50 | 54.75 | 52.75 | 54.25 | 54.25 | +0.46% | 20,671,298 | 1.20 |
| Sep 21, 2026 | 53.50 | 55.50 | 52.25 | 54.00 | 54.00 | +1.89% | 30,436,816 | 1.81 |
| Sep 18, 2026 | 54.25 | 55.50 | 53.00 | 53.00 | 53.00 | -2.75% | 17,579,468 | 1.06 |
| Sep 17, 2026 | 56.00 | 56.25 | 54.00 | 54.50 | 54.50 | -0.91% | 16,738,785 | 1.02 |
| Sep 16, 2026 | 56.00 | 57.50 | 52.50 | 55.00 | 55.00 | -3.08% | 39,145,550 | 2.46 |
| Sep 15, 2026 | 57.25 | 58.00 | 56.50 | 56.75 | 56.75 | +0.00% | 13,950,573 | 0.89 |
| Sep 14, 2026 | 56.75 | 57.50 | 56.25 | 56.75 | 56.75 | +1.34% | 10,517,716 | 0.67 |
| Sep 11, 2026 | 58.50 | 58.75 | 56.00 | 56.00 | 56.00 | -3.45% | 16,952,100 | 1.10 |
| Sep 10, 2026 | 58.75 | 59.25 | 58.00 | 58.00 | 58.00 | +0.00% | 27,256,484 | 1.79 |
| Sep 09, 2026 | 57.00 | 58.00 | 56.25 | 58.00 | 58.00 | +0.87% | 31,545,652 | 2.14 |
| Sep 08, 2026 | 60.25 | 60.50 | 55.75 | 57.50 | 57.50 | -3.77% | 37,357,520 | 2.62 |
| Sep 07, 2026 | 59.25 | 60.25 | 57.50 | 59.75 | 59.75 | +3.46% | 33,018,578 | 2.40 |
| Sep 04, 2026 | 58.75 | 60.75 | 58.25 | 60.75 | 57.75 | +4.29% | 22,725,768 | 1.69 |
| Sep 03, 2026 | 58.75 | 59.00 | 57.50 | 58.25 | 55.37 | -0.43% | 27,384,854 | 2.09 |
