Bangchak Sriracha PCL (BKK:BSRC)
Thailand
· Delayed Price · Currency is THB 3.000
+0.040 (1.35%)
At close: Dec 4, 2025
Bangchak Sriracha PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | 1.35% | 54,730 |
| Dec 3, 2025 | 2.94 | 3.02 | 2.92 | 2.96 | 2.96 | 0.68% | 68,469 |
| Dec 2, 2025 | 3.10 | 3.18 | 2.88 | 2.94 | 2.94 | -5.16% | 85,418 |
| Dec 1, 2025 | 2.84 | 3.20 | 2.70 | 3.10 | 3.10 | 9.15% | 295,505 |
| Nov 28, 2025 | 2.90 | 2.94 | 2.78 | 2.84 | 2.84 | -3.40% | 168,520 |
| Nov 27, 2025 | 3.12 | 3.12 | 2.88 | 2.94 | 2.94 | -9.26% | 334,647 |
| Nov 26, 2025 | 4.02 | 4.04 | 3.20 | 3.24 | 3.24 | -21.36% | 508,391 |
| Nov 25, 2025 | 4.08 | 4.16 | 4.02 | 4.12 | 4.12 | -2.37% | 1,044,868 |
| Nov 24, 2025 | 4.18 | 4.22 | 4.02 | 4.22 | 4.22 | 0.48% | 2,039,111 |
| Nov 21, 2025 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | -1.41% | 1,124,087 |
| Nov 20, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -1.84% | 1,731,424 |
| Nov 19, 2025 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | 2,403,677 |
| Nov 18, 2025 | 4.34 | 4.36 | 4.26 | 4.30 | 4.30 | -2.27% | 1,147,701 |
| Nov 17, 2025 | 4.22 | 4.46 | 4.18 | 4.40 | 4.40 | 4.27% | 5,318,587 |
| Nov 14, 2025 | 4.34 | 4.36 | 4.22 | 4.22 | 4.22 | -2.76% | 2,466,789 |
| Nov 13, 2025 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | - | 809,217 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -0.91% | 2,318,497 |
| Nov 11, 2025 | 4.36 | 4.40 | 4.32 | 4.38 | 4.38 | - | 1,226,409 |
| Nov 10, 2025 | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | 0.46% | 1,025,626 |
| Nov 7, 2025 | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | -0.91% | 771,862 |
| Nov 6, 2025 | 4.32 | 4.42 | 4.28 | 4.40 | 4.40 | 1.85% | 1,703,135 |
| Nov 5, 2025 | 4.32 | 4.32 | 4.22 | 4.32 | 4.32 | -0.46% | 1,397,264 |
| Nov 4, 2025 | 4.42 | 4.44 | 4.34 | 4.34 | 4.34 | -1.81% | 649,482 |
| Nov 3, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | 1,194,581 |
| Oct 31, 2025 | 4.42 | 4.50 | 4.38 | 4.46 | 4.46 | 0.90% | 1,856,315 |
| Oct 30, 2025 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | - | 973,872 |
| Oct 29, 2025 | 4.34 | 4.46 | 4.30 | 4.42 | 4.42 | 1.38% | 2,210,902 |
| Oct 28, 2025 | 4.42 | 4.42 | 4.26 | 4.36 | 4.36 | -1.36% | 4,307,429 |
| Oct 27, 2025 | 4.54 | 4.56 | 4.42 | 4.42 | 4.42 | -2.64% | 2,524,278 |
| Oct 24, 2025 | 4.54 | 4.62 | 4.54 | 4.54 | 4.54 | 3.18% | 3,452,681 |
| Oct 22, 2025 | 4.30 | 4.46 | 4.26 | 4.40 | 4.40 | 5.26% | 4,863,916 |
| Oct 21, 2025 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | 0.97% | 667,253 |
| Oct 20, 2025 | 4.16 | 4.18 | 4.10 | 4.14 | 4.14 | -0.48% | 287,273 |
| Oct 17, 2025 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | - | 617,713 |
| Oct 16, 2025 | 4.12 | 4.20 | 4.12 | 4.16 | 4.16 | 3.48% | 1,195,262 |
| Oct 15, 2025 | 4.32 | 4.38 | 4.02 | 4.02 | 4.02 | -6.51% | 3,835,331 |
| Oct 14, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -3.15% | 463,788 |
| Oct 10, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | 0.45% | 183,611 |
| Oct 9, 2025 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -0.45% | 267,533 |
| Oct 8, 2025 | 4.44 | 4.48 | 4.44 | 4.44 | 4.44 | - | 361,700 |
| Oct 7, 2025 | 4.42 | 4.48 | 4.40 | 4.44 | 4.44 | - | 332,374 |
| Oct 6, 2025 | 4.50 | 4.52 | 4.44 | 4.44 | 4.44 | -1.77% | 527,712 |
| Oct 3, 2025 | 4.50 | 4.54 | 4.46 | 4.52 | 4.52 | - | 523,161 |
| Oct 2, 2025 | 4.48 | 4.52 | 4.46 | 4.52 | 4.52 | 1.80% | 313,543 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 689,262 |
| Sep 30, 2025 | 4.54 | 4.54 | 4.46 | 4.50 | 4.50 | -1.32% | 848,986 |
| 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 |