SET · BCP-R · stock

Bangchak Corporation Public Company Limited (BCP-R) stock price history

Every SET trading session of Bangchak Corporation Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get BCP-R data, free keyYear by year table

BCP-R adjusted close, 2007 to 2026

BCP-RBangchak Corporation Public Company
THB 55.60+96.0% over one year
2010201520202025
THB 58.87
All time high, 2026
THB 60.50
52 week high, THB 26.04 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

BCP-R key facts

  • Bangchak Corporation Public Company Limited (BCP-R) closed at THB 55.60 on Sep 28, 2026 on SET.
  • BCP-R's all time high close is THB 58.87, set on Sep 8, 2026; its all time low close is THB 2.45 on Oct 27, 2008.
  • BCP-R's 52 week range is THB 26.04 to THB 60.50.
  • BCP-R returned +96.0% over the year to Sep 28, 2026 and +164.0% over five years.
  • Over ten years BCP-R returned +468%, +19.0% a year compounded.
  • BCP-R's deepest drawdown was -65.3% from Oct 17, 2017 to Mar 25, 2020.
  • DataCedar holds 3,546 daily sessions of BCP-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BCP-R price chart, 2007 to 2026

BCP-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 2.45THB 7.07THB 20.41THB 58.872010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BCP-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+8.6%
3 months+47.7%
6 months+47.7%
Year to date+109.3%
1 year+96.0%
3 years+68.1%
5 years+164.0%
10 years+468.0%
Since Dec 28, 2007+819.4%
Compound annual growth, 18.8 years+12.6%

BCP-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 58.87 on Sep 8, 2026
All time low close
THB 2.45 on Oct 27, 2008
52 week high
THB 60.50 on Sep 9, 2026
52 week low
THB 26.04 on Oct 21, 2025
Deepest drawdown
-65.3% from Oct 17, 2017 to Mar 25, 2020, recovered Aug 31, 2022
Best single session
+118.6% on Apr 3, 2017
Worst single session
-21.4% on Nov 19, 2024
Volatility, 1 year annualised
33.0%
Sessions closing higher, 1 year
17%
Growth of 1 since 2007
9.2×
Best calendar year
2017, +176%
Worst calendar year
2008, -42%

BCP-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 26.57THB 60.50THB 26.57THB 55.60+109.3%310.4M186
2025THB 30.76THB 35.26THB 26.04THB 26.57-13.6%85.3M242
2024THB 33.07THB 34.96THB 24.13THB 30.76-7.0%52.4M243
2023THB 25.61THB 33.15THB 24.87THB 33.07+29.1%130.4M243
2022THB 19.44THB 30.49THB 19.44THB 25.61+31.8%427.5M241
2021THB 15.88THB 23.28THB 14.70THB 19.43+32.1%228.3M241
2020THB 20.06THB 21.30THB 9.80THB 14.71-25.2%115.5M243
2019THB 22.10THB 23.89THB 16.82THB 19.66-11.2%146M244
2018THB 27.25THB 28.96THB 21.10THB 22.15-18.0%240.3M245
2017THB 21.40THB 29.46THB 20.61THB 27.02+176.0%201.9M181
2013THB 9.79THB 9.79THB 9.79THB 9.790.0%011
2012THB 8.93THB 9.79THB 8.93THB 9.79+9.6%0245
2011THB 8.24THB 8.93THB 8.24THB 8.93+8.4%0244
2010THB 7.55THB 8.24THB 7.55THB 8.24+9.1%0244
2009THB 3.49THB 7.55THB 3.12THB 7.55+116.4%882.7M245
2008THB 6.05THB 6.52THB 2.45THB 3.49-42.3%102.1M247
2007THB 5.79THB 6.05THB 5.79THB 6.05n/a495.6K1

BCP-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 55.60+8.6%
August 2026THB 51.18+35.9%
July 2026THB 37.650.0%
June 2026THB 37.650.0%
May 2026THB 37.650.0%
April 2026THB 37.650.0%
March 2026THB 37.65+9.6%
February 2026THB 34.37+20.7%
January 2026THB 28.47+7.1%
December 2025THB 26.570.0%
November 2025THB 26.570.0%
October 2025THB 26.57-7.5%

About the BCP-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • BC-R Boutique Corporation Public Company Limited
  • BCH Bangkok Chain Hospital Public Company Limited
  • BCH-R Bangkok Chain Hospital Public Company Limited
  • BCP Bangchak Corporation Public Company Limited
  • BCPG BCPG Public Company Limited
  • BCPG-R BCPG Public Company Limited
  • BCT Birla Carbon (Thailand) Public Company Limited
  • BCT-R Birla Carbon (Thailand) Public Company Limited

Common questions

BCP-R share price history

Start with any symbol.

Start free