Bangchak Corporation Public Company Limited - 7BP.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.72	0.72	0.72	0.72	0.72	1,000
October 16, 2025	0.74	0.74	0.74	0.74	0.74	1,000
October 15, 2025	0.75	0.75	0.75	0.75	0.75	1,000
October 14, 2025	0.75	0.75	0.75	0.75	0.75	1,000
October 13, 2025	0.77	0.77	0.77	0.77	0.77	1,000
October 10, 2025	0.78	0.78	0.78	0.78	0.78	1,000
October 09, 2025	0.77	0.77	0.77	0.77	0.77	1,000
October 08, 2025	0.78	0.78	0.78	0.78	0.78	1,000
October 07, 2025	0.78	0.78	0.78	0.78	0.78	1,000
October 06, 2025	0.79	0.79	0.79	0.79	0.79	1,000
October 03, 2025	0.79	0.79	0.79	0.79	0.79	1,000
October 02, 2025	0.79	0.79	0.79	0.79	0.79	1,000
October 01, 2025	0.79	0.79	0.79	0.79	0.79	1,000
September 30, 2025	0.8	0.8	0.8	0.8	0.8	1,000
September 29, 2025	0.81	0.81	0.81	0.81	0.81	1,000
September 26, 2025	0.8	0.8	0.8	0.8	0.8	0
September 25, 2025	0.79	0.79	0.79	0.79	0.79	0
September 24, 2025	0.78	0.78	0.78	0.78	0.78	0
September 23, 2025	0.78	0.78	0.78	0.78	0.78	0
September 22, 2025	0.8	0.8	0.8	0.8	0.8	0
September 19, 2025	0.81	0.81	0.81	0.81	0.81	0
September 18, 2025	0.82	0.82	0.82	0.82	0.82	0
September 17, 2025	0.83	0.83	0.83	0.83	0.83	1,000
September 16, 2025	0.82	0.87	0.87	0.87	0.82	1,000
September 15, 2025	0.83	0.83	0.83	0.83	0.83	0
September 12, 2025	0.82	0.82	0.82	0.82	0.82	0
September 11, 2025	0.83	0.83	0.83	0.83	0.83	0
September 10, 2025	0.83	0.83	0.83	0.83	0.83	0
September 09, 2025	0.81	0.81	0.81	0.81	0.81	0
September 08, 2025	0.79	0.79	0.79	0.79	0.79	0
September 05, 2025	0.8	0.8	0.8	0.8	0.8	1
September 04, 2025	0.84	0.84	0.84	0.84	0.84	0
September 03, 2025	0.85	0.85	0.85	0.85	0.85	0
September 02, 2025	0.87	0.87	0.87	0.87	0.87	0
September 01, 2025	0.84	0.84	0.84	0.84	0.84	1
August 29, 2025	0.84	0.84	0.84	0.84	0.84	0
August 28, 2025	0.83	0.83	0.83	0.83	0.83	0
August 27, 2025	0.84	0.84	0.84	0.84	0.84	1
August 26, 2025	0.85	0.85	0.85	0.85	0.85	0
August 25, 2025	0.86	0.86	0.86	0.86	0.86	0
August 22, 2025	0.86	0.86	0.86	0.86	0.86	0
August 21, 2025	0.84	0.84	0.84	0.84	0.84	0
August 20, 2025	0.82	0.82	0.82	0.82	0.82	0
August 19, 2025	0.82	0.82	0.82	0.82	0.82	0
August 18, 2025	0.84	0.84	0.84	0.84	0.84	1
August 15, 2025	0.84	0.84	0.84	0.84	0.84	0
August 14, 2025	0.84	0.84	0.84	0.84	0.84	0
August 13, 2025	0.88	0.88	0.88	0.88	0.88	0
August 12, 2025	0.88	0.88	0.88	0.88	0.88	0
August 11, 2025	0.87	0.87	0.87	0.87	0.87	0
August 08, 2025	0.87	0.87	0.87	0.87	0.87	0
August 07, 2025	0.88	0.88	0.88	0.88	0.88	0
August 06, 2025	0.9	0.9	0.9	0.9	0.9	0
August 05, 2025	0.9	0.9	0.9	0.9	0.9	0
August 04, 2025	0.86	0.86	0.86	0.86	0.86	0
August 01, 2025	0.89	0.89	0.89	0.89	0.89	0
July 31, 2025	0.9	0.9	0.9	0.9	0.9	0
July 30, 2025	0.9	0.9	0.9	0.9	0.9	0
July 29, 2025	0.88	0.88	0.88	0.88	0.88	0
July 28, 2025	0.86	0.86	0.86	0.86	0.86	0

Bangchak Corporation Public Company Limited (7BP.F) FSX