Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.800	17.300	16.800	16.900	14.187	4,165,221
2024-04-24	16.900	16.900	16.700	16.700	14.019	1,021,407
2024-04-23	16.600	16.900	16.600	16.800	14.103	1,201,404
2024-04-22	16.900	16.900	16.500	16.600	13.936	1,493,837
2024-04-19	16.800	17.000	16.400	16.900	14.187	4,900,195
2024-04-18	17.000	17.200	16.800	17.200	14.439	2,277,492
2024-04-17	17.000	17.300	16.700	17.100	14.355	3,193,470
2024-04-11	17.400	17.500	17.000	17.100	14.355	3,147,602
2024-04-10	17.300	17.500	17.100	17.300	14.523	3,931,559
2024-04-09	16.900	17.200	16.900	17.200	14.439	4,743,011
2024-04-05	16.200	17.100	16.200	16.900	14.187	9,346,136
2024-04-04	16.200	16.300	16.100	16.200	13.600	798,685
2024-04-03	16.600	16.700	16.200	16.200	13.600	2,831,073
2024-04-02	16.300	16.700	16.200	16.500	13.852	5,864,815
2024-04-01	16.000	16.600	15.800	16.300	13.684	7,936,588
2024-03-29	15.700	15.900	15.600	15.800	13.264	1,910,335
2024-03-28	15.900	15.900	15.600	15.700	13.180	1,389,087
2024-03-27	15.400	15.900	15.400	15.800	13.264	2,983,708
2024-03-26	15.500	15.700	15.400	15.400	12.928	2,417,421
2024-03-25	15.900	15.900	15.400	15.500	13.012	2,946,142
2024-03-22	15.900	16.000	15.800	15.900	13.348	702,139
2024-03-21	15.900	16.000	15.800	15.900	13.348	933,860
2024-03-20	15.900	16.000	15.700	15.800	13.264	1,673,161
2024-03-19	15.900	16.100	15.800	15.900	13.348	1,119,702
2024-03-18	16.100	16.300	16.000	16.000	13.432	1,518,270
2024-03-15	16.300	16.400	16.100	16.200	13.600	2,253,482
2024-03-14	16.100	16.400	15.900	16.300	13.684	3,738,359
2024-03-13	15.800	16.200	15.800	16.100	13.516	3,631,272
2024-03-12	15.700	16.000	15.700	15.700	13.180	3,086,401
2024-03-11	15.700	15.800	15.600	15.600	13.096	921,249
2024-03-08	15.700	15.900	15.600	15.700	13.180	2,938,912
2024-03-07	15.900	16.100	15.700	15.700	13.180	2,083,170
2024-03-06	15.500	16.200	15.500	16.000	13.432	5,053,239
2024-03-05	16.100	16.100	15.800	15.900	12.928	3,460,748
2024-03-04	16.300	16.400	16.000	16.200	13.172	7,108,973
2024-03-01	15.800	16.100	15.700	16.100	13.091	3,859,508
2024-02-29	15.800	15.900	15.500	15.900	12.928	3,897,695
2024-02-28	16.000	16.000	15.700	15.700	12.766	2,359,950
2024-02-27	16.100	16.300	15.900	16.000	13.009	4,225,837
2024-02-23	15.700	16.200	15.700	16.000	13.009	8,093,607
2024-02-22	15.500	15.900	15.300	15.800	12.847	7,151,871
2024-02-21	15.700	15.700	15.300	15.300	12.440	3,430,652
2024-02-20	15.400	15.700	15.100	15.600	12.684	4,944,647
2024-02-19	15.900	15.900	15.300	15.400	12.522	5,117,156
2024-02-16	15.800	16.100	15.800	15.900	12.928	1,644,510
2024-02-15	16.000	16.200	15.800	15.900	12.928	3,868,751
2024-02-14	15.900	16.300	15.800	16.000	13.009	3,422,450
2024-02-13	16.100	16.200	15.900	16.000	13.009	3,235,043
2024-02-12	15.800	16.300	15.700	16.100	13.091	5,962,804
2024-02-09	15.200	15.800	15.200	15.800	12.847	5,129,377
2024-02-08	15.500	15.500	15.100	15.200	12.359	1,647,681
2024-02-07	15.700	15.700	15.400	15.400	12.522	1,813,900
2024-02-06	15.300	15.700	15.300	15.700	12.766	4,341,539
2024-02-05	15.300	15.600	15.100	15.400	12.522	3,996,585
2024-02-02	14.900	15.300	14.900	15.200	12.359	3,777,844
2024-02-01	14.700	14.900	14.600	14.600	11.871	1,312,067
2024-01-31	14.900	15.000	14.600	14.700	11.952	1,670,221
2024-01-30	15.000	15.200	14.900	14.900	12.115	1,911,666
2024-01-29	14.800	15.100	14.800	14.900	12.115	1,302,922
2024-01-26	15.000	15.100	14.600	14.600	11.871	733,200

← NewerPage 11 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.