Bangkok Airways Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	20.800	21.000	20.600	20.700	17.377	2,743,760
2024-07-24	20.700	21.300	20.700	20.900	17.545	4,382,006
2024-07-23	21.200	21.500	20.600	20.600	17.293	4,841,655
2024-07-19	20.700	21.500	20.700	21.200	17.797	7,194,617
2024-07-18	20.300	20.700	20.100	20.700	17.377	2,912,937
2024-07-17	20.700	20.700	20.200	20.200	16.958	2,066,878
2024-07-16	20.600	20.900	20.600	20.700	17.377	3,573,613
2024-07-15	19.800	20.600	19.600	20.600	17.293	4,346,497
2024-07-12	20.300	20.400	19.900	20.000	16.790	2,678,878
2024-07-11	20.600	20.700	20.300	20.300	17.042	3,165,533
2024-07-10	20.500	20.600	19.900	20.600	17.293	7,713,375
2024-07-09	21.100	21.100	20.400	20.400	17.126	3,524,466
2024-07-08	20.600	21.000	20.600	21.000	17.629	1,805,279
2024-07-05	20.600	20.700	20.300	20.600	17.293	3,327,213
2024-07-04	20.700	20.900	20.500	20.700	17.377	1,790,541
2024-07-03	20.600	20.800	20.400	20.600	17.293	4,045,162
2024-07-02	21.000	21.000	20.600	20.600	17.293	3,618,973
2024-07-01	21.000	21.300	20.900	21.100	17.713	2,026,322
2024-06-28	21.100	21.200	20.800	21.000	17.629	4,142,151
2024-06-27	21.000	21.200	20.900	21.100	17.713	2,974,290
2024-06-26	21.400	21.700	21.100	21.200	17.797	2,991,289
2024-06-25	21.300	21.600	20.900	21.400	17.965	6,451,541
2024-06-24	21.000	21.400	20.700	21.400	17.965	7,661,938
2024-06-21	20.600	21.400	20.600	21.200	17.797	12,934,530
2024-06-20	20.800	21.100	20.700	20.800	17.461	4,413,678
2024-06-19	21.200	21.300	20.300	20.700	17.377	8,943,512
2024-06-18	20.700	21.500	20.700	21.400	17.965	6,424,692
2024-06-17	20.500	21.000	20.200	20.700	17.377	7,106,805
2024-06-14	20.500	21.300	20.400	20.500	17.210	9,198,091
2024-06-13	21.000	21.200	20.400	20.500	17.210	10,499,280
2024-06-12	21.500	21.600	20.700	21.100	17.713	8,879,905
2024-06-11	21.900	22.000	21.400	21.600	18.133	11,609,250
2024-06-10	22.200	22.300	21.900	22.000	18.469	8,650,680
2024-06-07	21.900	22.400	21.900	22.400	18.805	6,584,256
2024-06-06	21.900	22.200	21.700	22.000	18.469	9,779,023
2024-06-05	21.600	22.200	21.300	22.000	18.469	11,657,950
2024-06-04	20.300	21.800	20.200	21.700	18.217	15,476,270
2024-05-31	19.600	20.000	19.400	20.000	16.790	7,697,278
2024-05-30	19.000	19.600	19.000	19.600	16.454	3,063,777
2024-05-29	19.200	19.600	19.000	19.200	16.118	5,346,292
2024-05-28	19.400	19.700	19.000	19.100	16.034	6,013,319
2024-05-27	19.600	20.000	19.400	19.400	16.286	6,686,741
2024-05-24	19.500	19.900	19.400	19.900	16.706	6,781,352
2024-05-23	19.000	19.700	18.900	19.400	16.286	6,659,372
2024-05-21	18.700	19.200	18.500	19.100	16.034	8,272,195
2024-05-20	18.900	18.900	18.400	18.400	15.447	5,089,968
2024-05-17	18.600	18.800	18.500	18.700	15.698	3,397,107
2024-05-16	18.400	18.700	18.300	18.600	15.614	5,072,271
2024-05-15	18.500	18.700	18.300	18.400	15.447	7,099,378
2024-05-14	18.200	18.400	17.800	18.100	15.195	7,065,013
2024-05-13	16.800	18.100	16.600	18.100	15.195	13,923,020
2024-05-10	16.700	16.900	16.700	16.800	14.103	751,545
2024-05-09	17.100	17.100	16.600	16.700	14.019	2,701,324
2024-05-08	16.600	17.100	16.600	17.000	14.271	2,662,875
2024-05-07	17.200	17.300	16.500	16.600	13.936	5,169,618
2024-05-03	17.500	17.500	17.100	17.100	14.355	1,559,005
2024-05-02	17.300	17.500	17.300	17.500	14.691	1,706,249
2024-04-30	17.100	17.500	17.000	17.500	14.691	5,334,900
2024-04-29	16.800	17.100	16.800	16.900	14.187	1,664,589
2024-04-26	16.900	17.000	16.700	16.800	14.103	525,832

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5500 THB
2026-03-11	0.7000 THB
2025-09-10	0.5000 THB
2025-03-12	0.7000 THB
2024-09-04	0.6000 THB
2024-03-06	0.5000 THB
2023-11-24	0.5000 THB
2020-03-11	0.1000 THB
2019-03-12	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.