Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.900	15.100	14.700	15.000	12.196	1,080,125
2024-01-24	14.400	15.100	14.300	14.900	12.115	2,392,858
2024-01-23	14.800	14.900	14.200	14.500	11.790	1,233,141
2024-01-22	14.900	15.000	14.700	14.800	12.034	955,049
2024-01-19	14.900	15.300	14.900	15.000	12.196	2,254,124
2024-01-18	14.900	15.100	14.800	14.900	12.115	842,932
2024-01-17	15.100	15.200	14.800	14.900	12.115	1,741,910
2024-01-16	15.100	15.200	15.000	15.100	12.278	831,201
2024-01-15	15.200	15.400	15.100	15.100	12.278	1,152,902
2024-01-12	15.200	15.300	15.000	15.200	12.359	1,976,605
2024-01-11	15.400	15.500	15.100	15.300	12.440	3,394,304
2024-01-10	15.500	15.700	15.300	15.300	12.440	4,995,239
2024-01-09	15.200	15.600	15.200	15.500	12.603	3,092,739
2024-01-08	15.100	15.200	14.900	15.100	12.278	1,779,085
2024-01-05	15.400	15.400	15.100	15.200	12.359	1,248,284
2024-01-04	15.200	15.400	15.100	15.300	12.440	2,196,619
2024-01-03	15.400	15.700	15.000	15.200	12.359	7,902,134
2024-01-02	15.700	15.700	15.300	15.300	12.440	2,725,503
2023-12-28	15.700	15.800	15.400	15.700	12.766	6,203,787
2023-12-27	15.300	15.700	15.200	15.600	12.684	5,324,404
2023-12-26	15.100	15.400	15.100	15.300	12.440	2,743,460
2023-12-25	14.800	15.200	14.700	15.100	12.278	2,268,352
2023-12-22	14.600	14.900	14.600	14.700	11.952	2,179,168
2023-12-21	14.400	14.700	14.300	14.600	11.871	1,800,061
2023-12-20	14.500	14.600	14.300	14.400	11.709	860,046
2023-12-19	14.300	14.500	14.300	14.500	11.790	1,002,136
2023-12-18	14.500	14.500	14.300	14.300	11.627	945,551
2023-12-15	14.400	14.700	14.300	14.500	11.790	1,228,856
2023-12-14	14.500	14.500	14.200	14.300	11.627	1,148,844
2023-12-13	14.300	14.600	14.100	14.300	11.627	1,356,806
2023-12-12	14.700	14.700	14.300	14.300	11.627	808,163
2023-12-08	14.700	14.800	14.400	14.600	11.871	1,105,060
2023-12-07	14.600	14.900	14.400	14.700	11.952	1,925,484
2023-12-06	14.400	14.500	14.200	14.400	11.709	1,119,086
2023-12-04	14.100	14.500	14.100	14.400	11.709	2,073,053
2023-12-01	14.300	14.400	14.100	14.200	11.546	1,016,316
2023-11-30	14.100	14.400	14.100	14.200	11.546	5,127,921
2023-11-29	14.100	14.400	13.800	14.200	11.546	2,930,061
2023-11-28	14.200	14.400	14.100	14.200	11.546	1,973,992
2023-11-27	14.700	14.700	13.800	14.000	11.383	6,832,788
2023-11-24	14.700	14.900	14.600	14.800	12.034	2,730,288
2023-11-23	15.200	15.300	15.100	15.200	11.950	2,986,813
2023-11-22	15.400	15.400	15.100	15.100	11.871	4,304,378
2023-11-21	15.300	15.400	15.200	15.400	12.107	4,801,866
2023-11-20	15.300	15.400	15.000	15.300	12.028	6,487,610
2023-11-17	15.400	15.500	15.200	15.300	12.028	4,195,934
2023-11-16	15.500	15.500	15.000	15.300	12.028	3,761,058
2023-11-15	15.600	15.700	15.300	15.500	12.186	3,455,040
2023-11-14	15.400	15.600	15.200	15.400	12.107	4,986,176
2023-11-13	15.000	15.600	14.600	15.300	12.028	6,692,105
2023-11-10	15.200	15.500	14.900	14.900	11.714	4,503,023
2023-11-09	15.400	15.500	15.100	15.400	12.107	4,033,783
2023-11-08	15.200	15.500	15.100	15.300	12.028	6,045,319
2023-11-07	15.100	15.100	14.500	14.800	11.635	4,337,303
2023-11-06	14.800	15.200	14.800	15.100	11.871	4,836,564
2023-11-03	13.900	14.700	13.900	14.700	11.557	7,183,394
2023-11-02	13.600	13.900	13.400	13.900	10.928	10,623,280
2023-11-01	13.500	13.700	13.200	13.400	10.535	9,888,015
2023-10-31	13.700	13.800	13.400	13.600	10.692	4,562,058
2023-10-30	13.400	13.900	13.300	13.800	10.849	3,772,893

← NewerPage 12 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.