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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	0.85	0.85	0.85	0.85	0.85	0
July 24, 2025	0.87	0.87	0.87	0.87	0.87	0
July 23, 2025	0.88	0.88	0.88	0.88	0.88	0
July 22, 2025	0.88	0.88	0.88	0.88	0.88	0
July 21, 2025	0.87	0.87	0.87	0.87	0.87	0
July 18, 2025	0.86	0.86	0.86	0.86	0.86	0
July 17, 2025	0.82	0.82	0.82	0.82	0.82	0
July 16, 2025	0.8	0.8	0.8	0.8	0.8	0
July 15, 2025	0.79	0.79	0.79	0.79	0.79	0
July 14, 2025	0.78	0.78	0.78	0.78	0.78	0
July 11, 2025	0.76	0.76	0.76	0.76	0.76	0
July 10, 2025	0.75	0.75	0.75	0.75	0.75	0
July 09, 2025	0.75	0.75	0.75	0.75	0.75	0
July 08, 2025	0.77	0.77	0.77	0.77	0.77	0
July 07, 2025	0.77	0.77	0.77	0.77	0.77	0

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