Skip to content
THAILAND stocks: 536Advancing: 169Declining: 306Currency: THB
Open Tradzy

Bangchak Corporation Public Company Limited (BCP-R) Price History

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

‹ BCP-R price and chart
DateOpenHighLowCloseVolume
2026-10-09THB 52.91THB 53.75THB 52.25THB 52.913,623,900
2026-10-08THB 53.84THB 55.00THB 53.00THB 53.849,190,900
2026-10-07THB 53.30THB 53.75THB 52.75THB 53.305,341,700
2026-10-06THB 52.78THB 53.25THB 52.50THB 52.786,911,500
2026-10-05THB 49.37THB 49.37THB 49.37THB 49.370
2026-10-02THB 49.37THB 50.00THB 48.25THB 49.3711,260,400
2026-10-01THB 50.51THB 52.75THB 49.50THB 50.519,731,500
2026-09-30THB 52.86THB 53.75THB 52.25THB 52.864,859,700
2026-09-29THB 54.03THB 55.25THB 53.75THB 54.036,125,700
2026-09-28THB 55.60THB 55.60THB 55.60THB 55.600
2026-09-25THB 55.60THB 56.75THB 54.50THB 55.607,933,200
2026-09-24THB 54.02THB 54.75THB 53.25THB 54.025,069,800
2026-09-23THB 53.80THB 54.75THB 53.00THB 53.806,511,700
2026-09-22THB 54.06THB 55.50THB 52.25THB 54.069,028,000
2026-09-21THB 55.15THB 55.15THB 55.15THB 55.150
2026-09-18THB 55.15THB 56.25THB 54.00THB 55.156,731,000
2026-09-17THB 54.34THB 57.50THB 52.50THB 54.3414,188,000
2026-09-16THB 57.08THB 58.00THB 56.50THB 57.083,652,200
2026-09-15THB 56.65THB 57.50THB 56.25THB 56.652,327,400
2026-09-14THB 58.43THB 58.43THB 58.43THB 58.430
2026-09-11THB 58.43THB 59.25THB 58.00THB 58.435,918,400
2026-09-10THB 57.29THB 58.00THB 56.25THB 57.2910,178,300
2026-09-09THB 57.31THB 60.50THB 55.75THB 57.3110,005,200
2026-09-08THB 58.87THB 60.25THB 57.50THB 58.879,032,600
2026-09-07THB 58.33THB 58.33THB 58.33THB 58.330
2026-09-04THB 58.33THB 59.00THB 57.50THB 58.337,450,700
2026-09-03THB 58.93THB 59.75THB 58.00THB 58.936,149,400
2026-09-02THB 57.04THB 57.50THB 56.00THB 57.042,995,500
2026-09-01THB 55.19THB 55.75THB 54.50THB 55.199,266,800
2026-08-31THB 53.95THB 53.95THB 53.95THB 53.950
2026-08-28THB 53.95THB 54.75THB 53.25THB 53.956,965,600
2026-08-27THB 53.37THB 54.75THB 51.25THB 53.3711,618,500
2026-08-26THB 49.94THB 51.25THB 49.25THB 49.944,170,900
2026-08-25THB 50.58THB 51.75THB 49.50THB 50.586,509,400
2026-08-24THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-21THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-20THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-19THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-18THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-17THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-14THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-13THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-11THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-10THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-07THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-06THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-05THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-04THB 39.70THB 39.70THB 39.70THB 39.700
2026-08-03THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-31THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-30THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-27THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-24THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-23THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-22THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-21THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-20THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-17THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-16THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-15THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-14THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-13THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-10THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-09THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-08THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-07THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-06THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-03THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-02THB 39.70THB 39.70THB 39.70THB 39.700
2026-07-01THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-30THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-29THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-26THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-25THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-24THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-23THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-22THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-19THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-18THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-17THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-16THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-15THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-12THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-11THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-10THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-09THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-08THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-05THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-04THB 39.70THB 39.70THB 39.70THB 39.700
2026-06-02THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-29THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-28THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-27THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-26THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-25THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-22THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-21THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-20THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-19THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-18THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-15THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-14THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-13THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-12THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-11THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-08THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-07THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-06THB 39.70THB 39.70THB 39.70THB 39.700
2026-05-05THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-30THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-29THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-28THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-27THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-24THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-23THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-22THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-21THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-20THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-17THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-16THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-10THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-09THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-08THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-07THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-03THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-02THB 39.70THB 39.70THB 39.70THB 39.700
2026-04-01THB 39.70THB 39.70THB 39.70THB 39.700
2026-03-31THB 39.70THB 39.70THB 39.70THB 39.700
2026-03-30THB 39.70THB 39.70THB 39.70THB 39.700
2026-03-27THB 39.70THB 40.25THB 39.25THB 39.703,983,300
2026-03-26THB 38.91THB 39.75THB 38.50THB 38.912,263,600
2026-03-25THB 38.68THB 39.25THB 37.75THB 38.683,515,900
2026-03-24THB 38.38THB 39.25THB 37.75THB 38.381,836,300
2026-03-23THB 39.88THB 39.88THB 39.88THB 39.880
2026-03-20THB 39.88THB 40.25THB 39.00THB 39.883,976,000
2026-03-19THB 38.55THB 39.00THB 37.50THB 38.553,760,300
2026-03-18THB 37.50THB 38.00THB 35.50THB 37.503,690,300
2026-03-17THB 36.28THB 36.75THB 36.00THB 36.282,465,200
2026-03-16THB 37.07THB 37.07THB 37.07THB 37.070
2026-03-13THB 37.07THB 37.75THB 36.00THB 37.076,083,200
2026-03-12THB 35.97THB 36.50THB 34.75THB 35.972,838,100
2026-03-11THB 35.04THB 36.00THB 34.50THB 35.042,411,300
2026-03-10THB 36.11THB 37.75THB 35.50THB 36.114,050,400
2026-03-09THB 35.49THB 35.49THB 35.49THB 35.490
2026-03-06THB 35.49THB 36.00THB 34.25THB 35.492,566,000
2026-03-05THB 33.68THB 35.25THB 32.75THB 33.682,633,600
2026-03-04THB 37.28THB 37.28THB 37.28THB 37.280
2026-03-02THB 37.28THB 37.28THB 37.28THB 37.280
2026-02-27THB 37.28THB 37.75THB 37.00THB 37.282,609,800
2026-02-26THB 37.80THB 38.00THB 37.50THB 37.804,035,400
2026-02-25THB 37.28THB 37.75THB 36.50THB 37.286,619,500
2026-02-24THB 36.56THB 37.00THB 36.25THB 36.561,633,100
2026-02-23THB 37.14THB 37.14THB 37.14THB 37.140
2026-02-20THB 37.14THB 37.50THB 36.50THB 37.144,303,500
2026-02-19THB 36.53THB 36.75THB 36.25THB 36.536,492,700
2026-02-18THB 36.44THB 37.00THB 36.00THB 36.449,771,500
2026-02-17THB 35.94THB 36.50THB 35.00THB 35.9411,291,400
2026-02-16THB 35.31THB 35.31THB 35.31THB 35.310
2026-02-13THB 35.31THB 36.00THB 33.75THB 35.3114,529,500
2026-02-12THB 33.97THB 34.25THB 33.75THB 33.978,099,800
2026-02-11THB 33.81THB 34.25THB 33.50THB 33.819,399,300
2026-02-10THB 33.50THB 33.75THB 33.00THB 33.507,502,900
2026-02-09THB 31.52THB 31.52THB 31.52THB 31.520
2026-02-06THB 31.52THB 31.75THB 31.25THB 31.526,782,000
2026-02-05THB 31.11THB 31.50THB 30.50THB 31.116,127,300
2026-02-04THB 30.41THB 30.75THB 30.00THB 30.414,210,700
2026-02-03THB 30.09THB 30.50THB 29.75THB 30.094,419,100
2026-02-02THB 30.88THB 30.88THB 30.88THB 30.880
2026-01-30THB 30.88THB 31.25THB 30.25THB 30.885,525,700
2026-01-29THB 30.30THB 30.75THB 29.75THB 30.303,756,000
2026-01-28THB 29.56THB 30.00THB 29.25THB 29.561,504,900
2026-01-27THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-26THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-23THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-22THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-21THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-20THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-19THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-16THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-15THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-14THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-13THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-12THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-09THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-08THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-07THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-06THB 28.82THB 28.82THB 28.82THB 28.820
2026-01-05THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-30THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-29THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-26THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-25THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-24THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-23THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-22THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-19THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-18THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-17THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-16THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-15THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-12THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-11THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-09THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-08THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-04THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-03THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-02THB 28.82THB 28.82THB 28.82THB 28.820
2025-12-01THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-28THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-27THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-26THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-25THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-24THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-21THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-20THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-19THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-18THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-17THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-14THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-13THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-12THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-11THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-10THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-07THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-06THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-05THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-04THB 28.82THB 28.82THB 28.82THB 28.820
2025-11-03THB 28.82THB 28.82THB 28.82THB 28.820
2025-10-31THB 28.82THB 28.82THB 28.82THB 28.820
2025-10-30THB 28.82THB 28.82THB 28.82THB 28.820
2025-10-29THB 28.82THB 28.82THB 28.82THB 28.820
2025-10-28THB 28.82THB 28.82THB 28.82THB 28.820
2025-10-27THB 28.82THB 28.82THB 28.82THB 28.820
2025-10-24THB 28.82THB 28.82THB 28.82THB 28.820
2025-10-22THB 28.82THB 29.00THB 28.75THB 28.82460,500
2025-10-21THB 28.52THB 28.75THB 28.25THB 28.52812,000
2025-10-20THB 28.69THB 28.69THB 28.69THB 28.690
2025-10-17THB 28.69THB 29.00THB 28.50THB 28.691,129,700
2025-10-16THB 28.88THB 29.75THB 28.75THB 28.882,735,800
2025-10-15THB 29.48THB 30.00THB 29.25THB 29.48436,700
2025-10-14THB 30.26THB 30.26THB 30.26THB 30.260
2025-10-10THB 30.26THB 30.50THB 30.00THB 30.26433,500
2025-10-09THB 30.26THB 30.50THB 30.25THB 30.2631,100