Bangchak Sriracha PCL (BKK:BSRC)
Thailand
· Delayed Price · Currency is THB 4.540
-0.020 (-0.44%)
Sep 29, 2025, 3:44 PM ICT
Bangchak Sriracha PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.54 | 4.56 | 4.48 | 4.56 | 4.56 | 0.44% | 571,454 |
| Sep 26, 2025 | 4.48 | 4.58 | 4.44 | 4.54 | 4.54 | 1.34% | 4,288,238 |
| Sep 25, 2025 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 2.28% | 1,285,420 |
| Sep 24, 2025 | 4.38 | 4.40 | 4.30 | 4.38 | 4.38 | 0.46% | 947,821 |
| Sep 23, 2025 | 4.48 | 4.48 | 4.26 | 4.36 | 4.36 | -2.68% | 2,980,879 |
| Sep 22, 2025 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | - | 1,755,348 |
| Sep 19, 2025 | 4.62 | 4.62 | 4.48 | 4.48 | 4.48 | -2.18% | 25,299,522 |
| Sep 18, 2025 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | -1.29% | 683,474 |
| Sep 17, 2025 | 4.70 | 4.74 | 4.64 | 4.64 | 4.64 | -0.85% | 1,128,839 |
| Sep 16, 2025 | 4.64 | 4.68 | 4.62 | 4.68 | 4.68 | 0.86% | 1,691,855 |
| Sep 15, 2025 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | 0.43% | 945,788 |
| Sep 12, 2025 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | -0.86% | 818,515 |
| Sep 11, 2025 | 4.62 | 4.72 | 4.60 | 4.66 | 4.66 | 0.87% | 1,288,423 |
| Sep 10, 2025 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 1.32% | 1,018,200 |
| Sep 9, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 1.79% | 435,251 |
| Sep 8, 2025 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | - | 734,832 |
| Sep 5, 2025 | 4.66 | 4.66 | 4.44 | 4.48 | 4.48 | -3.03% | 4,366,416 |
| Sep 4, 2025 | 4.72 | 4.76 | 4.62 | 4.62 | 4.62 | -1.70% | 1,317,979 |
| Sep 3, 2025 | 4.86 | 4.90 | 4.70 | 4.70 | 4.70 | -4.08% | 1,834,268 |
| Sep 2, 2025 | 4.74 | 4.94 | 4.74 | 4.90 | 4.90 | 3.81% | 2,618,160 |
| Sep 1, 2025 | 4.64 | 4.78 | 4.56 | 4.72 | 4.72 | 2.16% | 1,687,724 |
| Aug 29, 2025 | 4.64 | 4.68 | 4.58 | 4.62 | 4.62 | -0.43% | 261,612 |
| Aug 28, 2025 | 4.58 | 4.64 | 4.54 | 4.64 | 4.64 | 2.20% | 321,054 |
| Aug 27, 2025 | 4.64 | 4.68 | 4.52 | 4.54 | 4.54 | -2.58% | 508,902 |
| Aug 26, 2025 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -2.51% | 642,204 |
| Aug 25, 2025 | 4.80 | 4.86 | 4.76 | 4.78 | 4.78 | - | 462,723 |
| Aug 22, 2025 | 4.68 | 4.82 | 4.68 | 4.78 | 4.78 | 2.14% | 545,301 |
| Aug 21, 2025 | 4.70 | 4.82 | 4.64 | 4.68 | 4.68 | - | 544,796 |
| Aug 20, 2025 | 4.54 | 4.76 | 4.54 | 4.68 | 4.68 | 3.54% | 510,650 |
| Aug 19, 2025 | 4.56 | 4.62 | 4.50 | 4.52 | 4.52 | -0.44% | 236,848 |
| Aug 18, 2025 | 4.70 | 4.72 | 4.48 | 4.54 | 4.54 | -2.99% | 1,200,130 |
| Aug 15, 2025 | 4.70 | 4.72 | 4.66 | 4.68 | 4.68 | - | 279,225 |
| Aug 14, 2025 | 4.86 | 4.90 | 4.68 | 4.68 | 4.68 | -3.31% | 562,503 |
| Aug 13, 2025 | 4.86 | 4.92 | 4.82 | 4.84 | 4.84 | - | 616,884 |
| Aug 8, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 345,502 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | 956,441 |
| Aug 6, 2025 | 4.96 | 5.05 | 4.90 | 5.00 | 5.00 | 1.63% | 472,352 |
| Aug 5, 2025 | 4.92 | 5.00 | 4.88 | 4.92 | 4.92 | 0.41% | 572,602 |
| Aug 4, 2025 | 4.86 | 4.98 | 4.82 | 4.90 | 4.90 | - | 599,290 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | -2.00% | 676,993 |
| Jul 31, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 331,413 |
| Jul 30, 2025 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 1.63% | 789,300 |
| Jul 29, 2025 | 4.84 | 4.98 | 4.82 | 4.92 | 4.92 | 0.41% | 402,831 |
| Jul 25, 2025 | 4.92 | 4.92 | 4.80 | 4.90 | 4.90 | -0.41% | 459,222 |
| Jul 24, 2025 | 4.96 | 5.05 | 4.86 | 4.92 | 4.92 | -1.20% | 706,554 |
| Jul 23, 2025 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | 2.05% | 822,685 |
| Jul 22, 2025 | 4.88 | 4.94 | 4.80 | 4.88 | 4.88 | - | 901,756 |
| Jul 21, 2025 | 4.80 | 4.90 | 4.76 | 4.88 | 4.88 | 2.52% | 638,539 |
| Jul 18, 2025 | 4.68 | 4.78 | 4.66 | 4.76 | 4.76 | 2.59% | 909,365 |
| Jul 17, 2025 | 4.46 | 4.68 | 4.44 | 4.64 | 4.64 | 3.57% | 825,590 |