SET · BCP · stock
Bangchak Corporation Public Company Limited (BCP) stock price history
Every SET trading session of Bangchak Corporation Public Company Limited from Aug 2, 1994 to Sep 28, 2026: 8,042 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCP adjusted close, 1994 to 2026
- THB 59.75
- All time high, 2026
- THB 60.50
- 52 week high, THB 22.37 low
- 8,042
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
BCP key facts
- Bangchak Corporation Public Company Limited (BCP) closed at THB 53.75 on Sep 28, 2026 on SET.
- BCP's all time high close is THB 59.75, set on Sep 7, 2026; its all time low close is THB 0.9787 on Apr 29, 2002.
- BCP's 52 week range is THB 22.37 to THB 60.50.
- BCP returned +87.6% over the year to Sep 28, 2026 and +147.3% over five years.
- Over ten years BCP returned +177%, +10.7% a year compounded.
- BCP's deepest drawdown was -95.7% from Sep 6, 1994 to Apr 29, 2002.
- DataCedar holds 8,042 daily sessions of BCP history from Aug 2, 1994 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BCP price chart, 1994 to 2026
BCP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | +70.1% |
| 6 months | +43.1% |
| Year to date | +123.7% |
| 1 year | +87.6% |
| 3 years | +49.5% |
| 5 years | +147.3% |
| 10 years | +177.0% |
| Since Aug 2, 1994 | +256.9% |
| Compound annual growth, 32.2 years | +4.0% |
BCP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 59.75 on Sep 7, 2026
- All time low close
- THB 0.9787 on Apr 29, 2002
- 52 week high
- THB 60.50 on Sep 8, 2026
- 52 week low
- THB 22.37 on Dec 1, 2025
- Deepest drawdown
- -95.7% from Sep 6, 1994 to Apr 29, 2002, recovered Jan 26, 2017
- Best single session
- +81.7% on Nov 21, 2003
- Worst single session
- -29.0% on Jul 30, 2003
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1994
- 3.6×
- Best calendar year
- 2003, +314%
- Worst calendar year
- 1997, -81%
BCP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Aug 2, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 23.80 | THB 60.50 | THB 23.34 | THB 53.75 | +123.7% | 2B | 186 |
| 2025 | THB 32.85 | THB 37.89 | THB 22.37 | THB 24.03 | -26.9% | 1.8B | 242 |
| 2024 | THB 35.10 | THB 42.65 | THB 24.18 | THB 32.85 | -12.8% | 1.8B | 243 |
| 2023 | THB 26.76 | THB 39.21 | THB 24.59 | THB 37.70 | +44.2% | 1.7B | 243 |
| 2022 | THB 19.79 | THB 29.65 | THB 19.60 | THB 26.13 | +33.3% | 1.7B | 241 |
| 2021 | THB 14.83 | THB 23.87 | THB 14.75 | THB 19.60 | +29.0% | 1.5B | 241 |
| 2020 | THB 20.40 | THB 21.67 | THB 9.89 | THB 15.20 | -25.5% | 876.6M | 243 |
| 2019 | THB 22.34 | THB 24.11 | THB 16.97 | THB 20.40 | -8.7% | 769M | 244 |
| 2018 | THB 27.40 | THB 29.23 | THB 21.30 | THB 22.34 | -18.0% | 1B | 245 |
| 2017 | THB 21.14 | THB 29.73 | THB 20.64 | THB 27.23 | +28.8% | 1.5B | 242 |
| 2016 | THB 19.51 | THB 22.78 | THB 16.39 | THB 21.14 | +7.5% | 1.4B | 244 |
| 2015 | THB 17.84 | THB 22.49 | THB 17.41 | THB 19.66 | +8.5% | 787.3M | 244 |
| 2014 | THB 15.17 | THB 21.41 | THB 13.80 | THB 18.13 | +18.5% | 1.1B | 245 |
| 2013 | THB 16.79 | THB 21.12 | THB 15.03 | THB 15.30 | -8.1% | 946.2M | 245 |
| 2012 | THB 9.46 | THB 17.05 | THB 9.26 | THB 16.66 | +77.9% | 1.9B | 245 |
| 2011 | THB 8.73 | THB 11.98 | THB 7.43 | THB 9.36 | +7.8% | 2.5B | 244 |
| 2010 | THB 6.36 | THB 8.82 | THB 5.94 | THB 8.68 | +36.4% | 1.4B | 244 |
| 2009 | THB 2.95 | THB 6.54 | THB 2.69 | THB 6.36 | +115.5% | 2.3B | 245 |
| 2008 | THB 5.22 | THB 5.62 | THB 2.11 | THB 2.95 | -43.4% | 104.7M | 247 |
| 2007 | THB 2.88 | THB 5.70 | THB 2.61 | THB 5.22 | +72.1% | 179.7M | 246 |
| 2006 | THB 4.79 | THB 5.22 | THB 2.88 | THB 3.03 | -36.7% | 136.4M | 259 |
| 2005 | THB 4.82 | THB 5.57 | THB 3.96 | THB 4.79 | +0.8% | 366.5M | 245 |
| 2004 | THB 6.00 | THB 7.43 | THB 4.29 | THB 4.75 | -20.8% | 591.8M | 262 |
| 2003 | THB 1.45 | THB 6.43 | THB 1.39 | THB 6.00 | +313.8% | 1.9B | 261 |
| 2002 | THB 2.09 | THB 2.25 | THB 0.9072 | THB 1.45 | -30.6% | 1.4B | 261 |
| 2001 | THB 1.50 | THB 3.32 | THB 1.46 | THB 2.09 | +39.3% | 1.4B | 261 |
| 2000 | THB 3.57 | THB 4.20 | THB 1.43 | THB 1.50 | -58.0% | 105.3M | 260 |
| 1999 | THB 2.36 | THB 5.89 | THB 1.97 | THB 3.57 | +51.4% | 484.4M | 261 |
| 1998 | THB 1.43 | THB 4.91 | THB 1.32 | THB 2.36 | +65.2% | 342M | 261 |
| 1997 | THB 7.58 | THB 7.58 | THB 1.39 | THB 1.43 | -81.2% | 133.1M | 261 |
| 1996 | THB 11.02 | THB 13.02 | THB 6.18 | THB 7.58 | -31.2% | 142.5M | 262 |
| 1995 | THB 18.48 | THB 18.63 | THB 9.82 | THB 11.02 | -40.4% | 208.3M | 260 |
| 1994 | THB 16.15 | THB 23.14 | THB 14.60 | THB 18.48 | n/a | 672.8M | 109 |
BCP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 53.75 | +1.4% |
| August 2026 | THB 53.00 | +24.6% |
| July 2026 | THB 42.54 | +31.6% |
| June 2026 | THB 32.32 | +2.3% |
| May 2026 | THB 31.61 | -7.0% |
| April 2026 | THB 33.98 | -8.9% |
| March 2026 | THB 37.31 | +6.9% |
| February 2026 | THB 34.89 | +24.8% |
| January 2026 | THB 27.96 | +16.3% |
| December 2025 | THB 24.03 | +4.0% |
| November 2025 | THB 23.10 | -15.3% |
| October 2025 | THB 27.26 | -4.1% |
About the BCP data
Daily bars. 8,042 sessions from Aug 2, 1994 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 2, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BC Boutique Corporation Public Company Limited
- BC-R Boutique Corporation Public Company Limited
- BCH Bangkok Chain Hospital Public Company Limited
- BCH-R Bangkok Chain Hospital Public Company Limited
- BCP-R Bangchak Corporation Public Company Limited
- BCPG BCPG Public Company Limited
- BCPG-R BCPG Public Company Limited
- BCT Birla Carbon (Thailand) Public Company Limited
Common questions
BCP share price history
