Comparing Back to the side-by-side chart ↗
Bangchak Corporation Public Company Limited (BCP.BK) — Price History
As of 2026-10-15 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 52.25 | 52.50 | 51.25 | 51.75 | -2.82% | 14,100,858 |
| 2026-10-14 | 51.00 | 53.75 | 51.00 | 53.25 | +4.41% | 28,893,023 |
| 2026-10-12 | 51.25 | 51.50 | 50.50 | 51.00 | -1.92% | 13,465,211 |
| 2026-10-09 | 52.75 | 53.75 | 51.50 | 52.00 | -1.42% | 13,472,490 |
| 2026-10-08 | 53.75 | 53.75 | 52.25 | 52.75 | -1.86% | 15,309,581 |
| 2026-10-07 | 53.50 | 55.00 | 53.00 | 53.75 | +0.94% | 29,773,951 |
| 2026-10-06 | 53.25 | 53.75 | 52.75 | 53.25 | +0.00% | 18,220,170 |
| 2026-10-05 | 52.50 | 53.25 | 52.25 | 53.25 | +1.43% | 15,088,557 |
| 2026-10-02 | 51.00 | 53.00 | 50.75 | 52.50 | +6.06% | 38,433,996 |
| 2026-10-01 | 50.00 | 50.00 | 48.25 | 49.50 | -1.00% | 30,774,867 |
| 2026-09-30 | 52.50 | 52.75 | 49.50 | 50.00 | -4.76% | 26,451,300 |
| 2026-09-29 | 53.50 | 53.75 | 52.25 | 52.50 | -2.33% | 17,164,800 |
| 2026-09-28 | 55.00 | 55.25 | 53.50 | 53.75 | -2.27% | 16,260,800 |
| 2026-09-25 | 56.00 | 57.25 | 54.75 | 55.00 | -2.22% | 22,724,699 |
| 2026-09-24 | 55.25 | 56.75 | 54.50 | 56.25 | +3.69% | 32,910,590 |
| 2026-09-23 | 53.75 | 54.75 | 53.25 | 54.25 | +0.00% | 15,209,126 |
| 2026-09-22 | 53.50 | 54.75 | 52.75 | 54.25 | +0.46% | 20,671,299 |
| 2026-09-21 | 53.50 | 55.50 | 52.25 | 54.00 | +1.89% | 30,436,816 |
| 2026-09-18 | 54.25 | 55.50 | 53.00 | 53.00 | -2.75% | 17,579,469 |
| 2026-09-17 | 56.00 | 56.25 | 54.00 | 54.50 | -0.91% | 16,738,785 |
| 2026-09-16 | 56.00 | 57.50 | 52.50 | 55.00 | -3.08% | 39,145,551 |
| 2026-09-15 | 57.25 | 58.00 | 56.50 | 56.75 | +0.00% | 13,950,573 |
| 2026-09-14 | 56.75 | 57.50 | 56.25 | 56.75 | +1.34% | 10,517,716 |
| 2026-09-11 | 58.50 | 58.75 | 56.00 | 56.00 | -3.45% | 16,952,100 |
| 2026-09-10 | 58.75 | 59.25 | 58.00 | 58.00 | +0.00% | 27,256,484 |
| 2026-09-09 | 57.00 | 58.00 | 56.25 | 58.00 | +0.87% | 31,545,652 |
| 2026-09-08 | 60.25 | 60.50 | 55.75 | 57.50 | -3.77% | 37,357,520 |
| 2026-09-07 | 59.25 | 60.25 | 57.50 | 59.75 | -1.65% | 33,018,578 |
| 2026-09-04 | 58.75 | 60.75 | 58.25 | 60.75 | +4.29% | 22,725,768 |
| 2026-09-03 | 58.75 | 59.00 | 57.50 | 58.25 | -0.43% | 27,384,854 |
| 2026-09-02 | 58.00 | 59.75 | 57.75 | 58.50 | +1.74% | 27,608,436 |
| 2026-09-01 | 56.00 | 57.50 | 55.75 | 57.50 | +3.14% | 24,137,744 |
| 2026-08-31 | 54.75 | 55.75 | 54.25 | 55.75 | +1.83% | 27,164,943 |
| 2026-08-28 | 54.00 | 54.75 | 53.50 | 54.75 | +1.39% | 15,926,796 |
| 2026-08-27 | 54.75 | 54.75 | 53.25 | 54.00 | -1.37% | 20,305,549 |
| 2026-08-26 | 51.50 | 54.75 | 51.25 | 54.75 | +10.05% | 31,878,666 |
| 2026-08-25 | 51.25 | 51.25 | 49.25 | 49.75 | -2.93% | 14,588,847 |
| 2026-08-24 | 49.75 | 51.75 | 49.25 | 51.25 | +2.50% | 28,255,973 |
| 2026-08-21 | 49.25 | 50.25 | 48.75 | 50.00 | +5.26% | 25,802,480 |
| 2026-08-20 | 48.00 | 48.00 | 46.75 | 47.50 | -1.04% | 21,845,635 |
| 2026-08-19 | 48.75 | 49.25 | 47.50 | 48.00 | -1.54% | 15,172,680 |
| 2026-08-18 | 47.75 | 49.25 | 47.75 | 48.75 | +2.09% | 18,337,801 |
| 2026-08-17 | 49.50 | 49.75 | 47.25 | 47.75 | -3.54% | 13,850,417 |
| 2026-08-14 | 49.75 | 50.25 | 48.50 | 49.50 | -0.50% | 16,470,693 |
| 2026-08-13 | 48.25 | 50.50 | 47.75 | 49.75 | +3.11% | 28,719,848 |
| 2026-08-11 | 47.00 | 48.50 | 47.00 | 48.25 | +2.66% | 19,138,301 |
| 2026-08-10 | 45.75 | 47.25 | 45.25 | 47.00 | +3.30% | 25,704,656 |
| 2026-08-07 | 44.75 | 45.75 | 44.50 | 45.50 | +2.25% | 16,721,223 |
| 2026-08-06 | 43.75 | 44.75 | 43.00 | 44.50 | +0.56% | 16,270,509 |
| 2026-08-05 | 44.00 | 44.25 | 43.25 | 44.25 | -0.56% | 9,805,846 |
| 2026-08-04 | 45.50 | 45.50 | 44.00 | 44.50 | -2.20% | 10,219,201 |
| 2026-08-03 | 44.50 | 45.50 | 44.00 | 45.50 | +1.68% | 20,450,977 |
| 2026-07-31 | 44.50 | 44.75 | 43.75 | 44.75 | +0.56% | 17,250,729 |
| 2026-07-30 | 44.00 | 45.00 | 43.75 | 44.50 | +0.56% | 15,967,764 |
| 2026-07-27 | 44.50 | 45.25 | 44.25 | 44.25 | -1.67% | 12,413,844 |
| 2026-07-24 | 45.25 | 46.00 | 44.25 | 45.00 | +0.00% | 18,882,256 |
| 2026-07-23 | 44.75 | 45.50 | 44.25 | 45.00 | +0.56% | 18,733,488 |
| 2026-07-22 | 45.00 | 45.50 | 44.00 | 44.75 | -0.56% | 17,662,805 |
| 2026-07-21 | 44.00 | 45.25 | 43.75 | 45.00 | +3.45% | 25,458,357 |
| 2026-07-20 | 42.50 | 44.00 | 42.50 | 43.50 | +2.35% | 14,498,877 |
| 2026-07-17 | 42.25 | 42.75 | 41.75 | 42.50 | +0.59% | 18,224,650 |
| 2026-07-16 | 40.25 | 42.75 | 40.25 | 42.25 | +5.62% | 16,438,484 |
| 2026-07-15 | 37.50 | 40.00 | 37.50 | 40.00 | +6.67% | 16,531,141 |
| 2026-07-14 | 37.25 | 38.00 | 37.25 | 37.50 | +0.00% | 7,312,353 |
| 2026-07-13 | 37.50 | 37.75 | 37.25 | 37.50 | +0.67% | 8,403,597 |
| 2026-07-10 | 35.75 | 37.25 | 35.75 | 37.25 | +4.20% | 10,505,823 |
| 2026-07-09 | 35.75 | 36.00 | 35.25 | 35.75 | +0.00% | 7,559,209 |
| 2026-07-08 | 35.50 | 36.50 | 35.50 | 35.75 | +1.42% | 8,607,256 |
| 2026-07-07 | 35.50 | 35.75 | 35.00 | 35.25 | -1.40% | 6,354,783 |
| 2026-07-06 | 35.25 | 35.75 | 35.25 | 35.75 | +1.42% | 5,047,132 |
| 2026-07-03 | 34.75 | 35.25 | 34.50 | 35.25 | +2.17% | 6,242,363 |
| 2026-07-02 | 34.50 | 34.75 | 34.00 | 34.50 | +0.00% | 5,027,079 |
| 2026-07-01 | 34.00 | 34.75 | 33.50 | 34.50 | +1.47% | 7,481,526 |
| 2026-06-30 | 33.00 | 34.00 | 32.75 | 34.00 | +3.03% | 21,783,783 |
| 2026-06-29 | 33.25 | 33.75 | 32.75 | 33.00 | -0.75% | 7,098,698 |
| 2026-06-26 | 32.25 | 33.25 | 32.00 | 33.25 | +3.91% | 8,290,472 |
| 2026-06-25 | 32.50 | 33.00 | 32.00 | 32.00 | -1.54% | 9,564,610 |
| 2026-06-24 | 32.50 | 32.75 | 32.00 | 32.50 | +0.00% | 3,403,296 |
| 2026-06-23 | 32.75 | 33.25 | 32.25 | 32.50 | -0.76% | 4,024,476 |
| 2026-06-22 | 33.25 | 33.25 | 32.25 | 32.75 | -1.50% | 6,149,259 |
| 2026-06-19 | 33.25 | 33.50 | 32.75 | 33.25 | +0.00% | 8,158,499 |
| 2026-06-18 | 33.25 | 34.00 | 33.25 | 33.25 | +0.76% | 4,784,855 |
| 2026-06-17 | 32.25 | 33.25 | 32.25 | 33.00 | +1.54% | 5,661,090 |
| 2026-06-16 | 32.75 | 32.75 | 32.25 | 32.50 | -0.76% | 3,247,107 |
| 2026-06-15 | 32.75 | 33.00 | 32.00 | 32.75 | -0.76% | 9,474,830 |
| 2026-06-12 | 33.50 | 33.75 | 33.00 | 33.00 | -1.49% | 4,685,957 |
| 2026-06-11 | 33.75 | 33.75 | 33.00 | 33.50 | -0.74% | 4,592,527 |
| 2026-06-10 | 34.00 | 34.50 | 33.75 | 33.75 | -0.74% | 3,314,482 |
| 2026-06-09 | 34.50 | 34.50 | 33.75 | 34.00 | -1.45% | 3,326,568 |
| 2026-06-08 | 34.00 | 34.75 | 33.75 | 34.50 | +1.47% | 4,857,969 |
| 2026-06-05 | 34.00 | 34.50 | 33.50 | 34.00 | +0.00% | 5,295,415 |
| 2026-06-04 | 34.25 | 34.50 | 33.75 | 34.00 | -0.73% | 4,798,635 |
| 2026-06-02 | 33.50 | 34.25 | 33.25 | 34.25 | +3.01% | 3,837,194 |
| 2026-05-29 | 34.25 | 34.50 | 33.25 | 33.25 | -2.92% | 6,821,924 |
| 2026-05-28 | 34.25 | 34.50 | 34.00 | 34.25 | -0.72% | 2,033,037 |
| 2026-05-27 | 34.00 | 34.75 | 34.00 | 34.50 | +1.47% | 3,874,343 |
| 2026-05-26 | 34.25 | 34.50 | 34.00 | 34.00 | -0.73% | 3,235,757 |
| 2026-05-25 | 34.50 | 34.50 | 34.00 | 34.25 | -0.72% | 1,670,125 |
| 2026-05-22 | 34.50 | 34.75 | 34.25 | 34.50 | +0.73% | 2,359,539 |
| 2026-05-21 | 34.75 | 34.75 | 34.25 | 34.25 | -1.44% | 2,661,119 |
| 2026-05-20 | 34.50 | 35.00 | 34.50 | 34.75 | +0.72% | 2,049,557 |
| 2026-05-19 | 35.00 | 35.00 | 34.25 | 34.50 | -1.43% | 4,891,954 |
| 2026-05-18 | 35.00 | 35.25 | 34.50 | 35.00 | +1.45% | 3,385,631 |
| 2026-05-15 | 35.00 | 35.00 | 34.25 | 34.50 | -1.43% | 5,367,361 |
| 2026-05-14 | 34.75 | 35.75 | 34.50 | 35.00 | +0.72% | 6,992,844 |
| 2026-05-13 | 35.00 | 35.25 | 34.50 | 34.75 | +0.00% | 2,100,520 |
| 2026-05-12 | 35.25 | 35.50 | 34.75 | 34.75 | -2.11% | 2,432,553 |
| 2026-05-11 | 35.75 | 36.00 | 35.25 | 35.50 | +0.71% | 3,931,961 |
| 2026-05-08 | 35.75 | 36.00 | 35.00 | 35.25 | -0.70% | 2,350,990 |
| 2026-05-07 | 36.25 | 36.50 | 35.50 | 35.50 | -2.07% | 3,771,140 |
| 2026-05-06 | 37.25 | 37.25 | 36.25 | 36.25 | -3.33% | 4,186,610 |
| 2026-05-05 | 36.25 | 37.50 | 36.00 | 37.50 | +4.90% | 8,053,148 |
| 2026-04-30 | 36.25 | 36.25 | 35.00 | 35.75 | -0.69% | 6,170,921 |
| 2026-04-29 | 36.00 | 36.75 | 36.00 | 36.00 | +0.00% | 4,682,077 |
| 2026-04-28 | 35.75 | 36.25 | 35.50 | 36.00 | +1.41% | 3,589,809 |
| 2026-04-27 | 35.25 | 36.00 | 35.25 | 35.50 | +0.71% | 3,913,244 |
| 2026-04-24 | 34.50 | 35.50 | 34.00 | 35.25 | +2.17% | 4,847,727 |
| 2026-04-23 | 35.75 | 36.25 | 34.25 | 34.50 | -3.50% | 7,010,493 |
| 2026-04-22 | 35.50 | 36.00 | 35.25 | 35.75 | +1.42% | 1,989,507 |
| 2026-04-21 | 35.00 | 35.75 | 35.00 | 35.25 | +0.71% | 2,367,924 |
| 2026-04-20 | 35.75 | 36.00 | 35.00 | 35.00 | -2.10% | 2,191,776 |
| 2026-04-17 | 35.50 | 35.75 | 35.00 | 35.75 | -0.69% | 3,467,733 |
| 2026-04-16 | 36.25 | 36.25 | 34.75 | 36.00 | -1.37% | 9,126,473 |
| 2026-04-10 | 36.50 | 37.00 | 36.25 | 36.50 | +0.00% | 1,413,980 |
| 2026-04-09 | 37.25 | 37.50 | 36.25 | 36.50 | -2.67% | 6,724,458 |
| 2026-04-08 | 37.00 | 37.50 | 36.50 | 37.50 | +0.00% | 4,374,967 |
| 2026-04-07 | 36.00 | 37.75 | 36.00 | 37.50 | +2.74% | 7,243,367 |
| 2026-04-03 | 38.00 | 38.25 | 36.50 | 36.50 | -5.81% | 6,144,812 |
| 2026-04-02 | 39.75 | 40.00 | 38.50 | 38.75 | -2.52% | 9,629,120 |
| 2026-04-01 | 39.25 | 40.00 | 39.00 | 39.75 | +1.27% | 6,648,525 |
| 2026-03-31 | 40.25 | 40.50 | 39.25 | 39.25 | -1.88% | 6,055,738 |
| 2026-03-30 | 40.25 | 40.75 | 39.75 | 40.00 | +1.27% | 7,188,669 |
| 2026-03-27 | 39.50 | 40.25 | 39.00 | 39.50 | +0.00% | 9,875,106 |
| 2026-03-26 | 39.50 | 40.25 | 39.00 | 39.50 | +1.94% | 8,384,933 |
| 2026-03-25 | 39.75 | 39.75 | 38.50 | 38.75 | -0.64% | 6,941,988 |
| 2026-03-24 | 37.75 | 39.25 | 37.75 | 39.00 | +3.31% | 7,534,664 |
| 2026-03-23 | 38.75 | 39.25 | 37.75 | 37.75 | -4.43% | 5,421,472 |
| 2026-03-20 | 39.75 | 40.25 | 39.25 | 39.50 | -1.25% | 8,086,786 |
| 2026-03-19 | 39.00 | 40.25 | 39.00 | 40.00 | +2.56% | 9,942,030 |
| 2026-03-18 | 38.00 | 39.25 | 37.50 | 39.00 | +2.63% | 11,268,530 |
| 2026-03-17 | 36.50 | 38.00 | 35.50 | 38.00 | +4.83% | 6,326,132 |
| 2026-03-16 | 36.75 | 37.00 | 36.00 | 36.25 | -0.68% | 4,865,780 |
| 2026-03-13 | 37.50 | 37.75 | 36.50 | 36.50 | -3.31% | 4,787,817 |
| 2026-03-12 | 36.25 | 37.75 | 36.00 | 37.75 | +4.14% | 10,776,110 |
| 2026-03-11 | 34.75 | 36.50 | 34.75 | 36.25 | +5.07% | 6,043,556 |
| 2026-03-10 | 36.00 | 36.25 | 34.50 | 34.50 | -3.50% | 6,648,363 |
| 2026-03-09 | 37.50 | 37.75 | 35.25 | 35.75 | -4.03% | 12,677,000 |
| 2026-03-06 | 36.00 | 37.25 | 35.50 | 37.25 | +3.47% | 10,076,440 |
| 2026-03-05 | 35.00 | 36.00 | 34.00 | 36.00 | +3.60% | 8,873,021 |
| 2026-03-04 | 34.75 | 35.25 | 32.75 | 34.75 | -4.79% | 12,125,850 |
| 2026-03-02 | 38.50 | 38.50 | 36.25 | 36.50 | -3.31% | 10,576,400 |
| 2026-02-27 | 37.25 | 37.75 | 36.50 | 37.75 | +1.34% | 10,386,110 |
| 2026-02-26 | 37.75 | 37.75 | 37.00 | 37.25 | -1.32% | 9,106,292 |
| 2026-02-25 | 37.50 | 38.25 | 37.50 | 37.75 | +0.67% | 10,819,150 |
| 2026-02-24 | 36.50 | 37.75 | 36.50 | 37.50 | +2.04% | 12,335,580 |
| 2026-02-23 | 36.75 | 37.00 | 36.25 | 36.75 | +0.00% | 5,873,167 |
| 2026-02-20 | 37.00 | 37.50 | 36.50 | 36.75 | -1.34% | 8,292,805 |
| 2026-02-19 | 36.50 | 37.50 | 36.50 | 37.25 | +2.05% | 11,764,470 |
| 2026-02-18 | 36.50 | 36.75 | 36.25 | 36.50 | +0.00% | 10,488,710 |
| 2026-02-17 | 36.25 | 37.00 | 35.75 | 36.50 | +1.39% | 15,593,970 |
| 2026-02-16 | 36.00 | 36.50 | 35.00 | 36.00 | +0.00% | 16,342,970 |
| 2026-02-13 | 36.00 | 36.50 | 35.25 | 36.00 | +0.00% | 18,594,180 |
| 2026-02-12 | 33.75 | 36.00 | 33.75 | 36.00 | +6.67% | 22,542,279 |
| 2026-02-11 | 33.75 | 34.25 | 33.50 | 33.75 | +0.00% | 12,401,990 |
| 2026-02-10 | 33.75 | 34.25 | 33.50 | 33.75 | +0.00% | 13,499,080 |
| 2026-02-09 | 33.50 | 34.00 | 33.00 | 33.75 | +3.85% | 15,905,210 |
| 2026-02-06 | 31.25 | 32.50 | 31.25 | 32.50 | +4.00% | 15,729,450 |
| 2026-02-05 | 31.50 | 32.00 | 31.25 | 31.25 | -0.79% | 10,895,690 |
| 2026-02-04 | 30.50 | 31.50 | 30.25 | 31.50 | +3.28% | 13,191,870 |
| 2026-02-03 | 30.25 | 30.75 | 30.00 | 30.50 | +0.83% | 7,521,060 |
| 2026-02-02 | 29.75 | 30.50 | 29.75 | 30.25 | +0.00% | 7,750,210 |
| 2026-01-30 | 30.50 | 30.75 | 30.00 | 30.25 | -0.82% | 7,790,457 |
| 2026-01-29 | 30.75 | 31.50 | 30.25 | 30.50 | +1.67% | 17,013,490 |
| 2026-01-28 | 29.75 | 30.75 | 29.50 | 30.00 | +1.69% | 10,049,140 |
| 2026-01-27 | 29.75 | 30.00 | 29.25 | 29.50 | -1.67% | 4,482,066 |
| 2026-01-26 | 29.50 | 30.00 | 29.25 | 30.00 | +1.69% | 3,216,565 |
| 2026-01-23 | 29.75 | 30.00 | 29.25 | 29.50 | +0.00% | 1,977,411 |
| 2026-01-22 | 30.25 | 30.50 | 29.50 | 29.50 | -2.48% | 5,031,510 |
| 2026-01-21 | 30.00 | 30.50 | 29.75 | 30.25 | +0.83% | 6,015,515 |
| 2026-01-20 | 29.50 | 30.00 | 29.00 | 30.00 | +2.56% | 6,202,918 |
| 2026-01-19 | 29.00 | 29.50 | 28.75 | 29.25 | +0.86% | 4,644,974 |
| 2026-01-16 | 29.00 | 29.25 | 28.50 | 29.00 | -0.85% | 6,041,417 |
| 2026-01-15 | 28.00 | 29.50 | 28.00 | 29.25 | +4.46% | 9,841,615 |
| 2026-01-14 | 28.75 | 28.75 | 28.00 | 28.00 | -1.75% | 7,916,494 |
| 2026-01-13 | 28.75 | 28.75 | 28.25 | 28.50 | -0.87% | 4,023,745 |
| 2026-01-12 | 28.75 | 29.00 | 28.25 | 28.75 | +0.88% | 5,400,784 |
| 2026-01-09 | 28.50 | 29.00 | 28.25 | 28.50 | +0.88% | 6,040,495 |
| 2026-01-08 | 28.00 | 28.75 | 27.50 | 28.25 | +0.89% | 9,237,692 |
| 2026-01-07 | 28.00 | 28.00 | 27.50 | 28.00 | +0.00% | 4,578,017 |
| 2026-01-06 | 26.50 | 28.25 | 26.50 | 28.00 | +6.67% | 19,397,971 |
| 2026-01-05 | 25.75 | 26.25 | 25.25 | 26.25 | +0.96% | 6,384,195 |
| 2025-12-30 | 26.00 | 26.75 | 25.00 | 26.00 | +0.00% | 21,940,850 |
| 2025-12-29 | 25.75 | 26.25 | 25.75 | 26.00 | -0.95% | 3,273,538 |
| 2025-12-26 | 26.50 | 26.50 | 26.25 | 26.25 | -0.94% | 1,162,545 |
| 2025-12-25 | 26.75 | 26.75 | 26.25 | 26.50 | -0.93% | 1,279,478 |
| 2025-12-24 | 26.25 | 26.75 | 26.00 | 26.75 | +1.90% | 3,526,680 |
| 2025-12-23 | 26.00 | 26.50 | 26.00 | 26.25 | +0.96% | 2,767,643 |
| 2025-12-22 | 26.25 | 26.50 | 25.75 | 26.00 | -0.95% | 4,791,733 |
| 2025-12-19 | 26.00 | 26.25 | 25.50 | 26.25 | +0.96% | 4,667,138 |
| 2025-12-18 | 26.50 | 26.75 | 25.50 | 26.00 | -0.95% | 8,698,225 |
| 2025-12-17 | 26.50 | 26.75 | 26.25 | 26.25 | -0.94% | 3,996,519 |
| 2025-12-16 | 27.00 | 27.00 | 26.25 | 26.50 | -3.64% | 6,539,498 |
| 2025-12-15 | 27.00 | 27.50 | 26.75 | 27.50 | +1.85% | 7,143,135 |
| 2025-12-12 | 26.25 | 27.25 | 26.25 | 27.00 | +1.89% | 5,213,375 |
| 2025-12-11 | 27.00 | 27.25 | 26.50 | 26.50 | -1.85% | 4,018,344 |
| 2025-12-09 | 27.00 | 27.25 | 26.50 | 27.00 | +0.00% | 3,745,947 |
| 2025-12-08 | 27.50 | 27.50 | 26.50 | 27.00 | -1.82% | 8,176,500 |
| 2025-12-04 | 27.00 | 28.00 | 26.75 | 27.50 | +0.92% | 10,929,300 |
| 2025-12-03 | 26.75 | 27.75 | 26.75 | 27.25 | +1.87% | 11,033,360 |
| 2025-12-02 | 27.00 | 27.75 | 26.25 | 26.75 | +0.00% | 15,804,270 |
| 2025-12-01 | 24.40 | 27.00 | 24.20 | 26.75 | +7.00% | 22,234,289 |
| 2025-11-28 | 28.50 | 28.75 | 25.00 | 25.00 | -13.04% | 40,714,441 |
| 2025-11-27 | 29.75 | 29.75 | 28.50 | 28.75 | +2.68% | 8,227,452 |
| 2025-11-26 | 28.25 | 28.25 | 28.00 | 28.00 | -0.88% | 2,918,367 |
| 2025-11-25 | 28.25 | 28.50 | 28.00 | 28.25 | +0.89% | 2,551,169 |
| 2025-11-24 | 28.00 | 28.25 | 28.00 | 28.00 | +0.00% | 3,714,674 |
| 2025-11-21 | 28.25 | 28.25 | 28.00 | 28.00 | -0.88% | 1,390,913 |
| 2025-11-20 | 28.50 | 28.75 | 28.25 | 28.25 | -1.74% | 6,046,710 |
| 2025-11-19 | 28.50 | 28.75 | 28.25 | 28.75 | +1.77% | 3,256,066 |
| 2025-11-18 | 28.75 | 29.00 | 28.00 | 28.25 | -3.42% | 6,655,987 |
| 2025-11-17 | 27.75 | 29.50 | 27.75 | 29.25 | +4.46% | 9,714,032 |
| 2025-11-14 | 28.75 | 29.00 | 27.75 | 28.00 | -2.61% | 6,157,415 |
| 2025-11-13 | 28.75 | 29.25 | 28.75 | 28.75 | +0.00% | 4,522,912 |
| 2025-11-12 | 29.25 | 29.50 | 28.75 | 28.75 | -1.71% | 6,303,474 |
| 2025-11-11 | 29.00 | 29.25 | 28.75 | 29.25 | +0.86% | 2,740,273 |
| 2025-11-10 | 28.75 | 29.00 | 28.50 | 29.00 | +0.00% | 1,716,702 |
| 2025-11-07 | 29.00 | 29.00 | 28.50 | 29.00 | -0.85% | 2,328,062 |
| 2025-11-06 | 28.75 | 29.25 | 28.50 | 29.25 | +1.74% | 2,956,333 |
| 2025-11-05 | 28.00 | 28.75 | 28.00 | 28.75 | +0.00% | 2,834,673 |
| 2025-11-04 | 29.75 | 29.75 | 28.75 | 28.75 | -2.54% | 3,011,818 |
| 2025-11-03 | 29.50 | 30.00 | 29.25 | 29.50 | +0.00% | 3,235,074 |
| 2025-10-31 | 29.25 | 30.00 | 29.25 | 29.50 | +0.85% | 2,974,208 |
| 2025-10-30 | 29.50 | 29.50 | 29.00 | 29.25 | -1.68% | 3,270,680 |
| 2025-10-29 | 29.50 | 29.75 | 29.25 | 29.75 | +0.00% | 4,350,539 |
| 2025-10-28 | 29.50 | 29.75 | 29.00 | 29.75 | +0.00% | 5,705,987 |
| 2025-10-27 | 30.00 | 30.50 | 29.50 | 29.75 | -1.65% | 8,109,424 |
| 2025-10-24 | 30.00 | 30.50 | 29.75 | 30.25 | +3.42% | 6,611,710 |
| 2025-10-22 | 28.75 | 29.50 | 28.50 | 29.25 | +1.74% | 5,714,826 |
| 2025-10-21 | 28.75 | 29.00 | 28.50 | 28.75 | +0.88% | 1,576,637 |
| 2025-10-20 | 28.25 | 28.75 | 28.25 | 28.50 | +0.88% | 2,238,626 |
| 2025-10-17 | 28.50 | 28.50 | 28.25 | 28.25 | -0.88% | 1,448,009 |
| 2025-10-16 | 28.75 | 29.00 | 28.25 | 28.50 | -0.87% | 4,017,812 |
| 2025-10-15 | 29.75 | 29.75 | 28.75 | 28.75 | -1.71% | 7,859,192 |
| 2025-10-14 | 30.00 | 30.00 | 29.25 | 29.25 | -2.50% | 2,821,000 |
| 2025-10-10 | 30.50 | 30.50 | 30.00 | 30.00 | -0.83% | 1,802,754 |
| 2025-10-09 | 30.25 | 30.50 | 30.00 | 30.25 | +0.00% | 1,634,364 |
| 2025-10-08 | 30.25 | 30.50 | 30.25 | 30.25 | +0.00% | 808,976 |
| 2025-10-07 | 30.50 | 30.75 | 30.25 | 30.25 | -0.82% | 2,692,150 |
| 2025-10-06 | 31.00 | 31.00 | 30.25 | 30.50 | -0.81% | 1,164,732 |
| 2025-10-03 | 31.00 | 31.25 | 30.75 | 30.75 | -0.81% | 1,127,015 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+20.14%). Worst month: Nov (-15.25%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-15
Quick answers
What is Bangchak Corporation Public Company Limited's (BCP.BK) latest close?
51.75 on 2026-10-15, from the Closelook data lake's daily price record.
What is BCP.BK's 52-week high and low?
60.75 high and 24.20 low over the trailing 52 weeks, as of 2026-10-15.
What is Bangchak Corporation Public Company Limited's strongest and weakest month historically?
Historically, BCP.BK's strongest calendar month has been Jul (average +20.14%) and its weakest Nov (average -15.25%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 433 daily bars in the Closelook data lake.