Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.200	13.500	12.700	13.400	10.535	12,876,700
2023-10-26	13.400	13.500	12.900	13.000	10.220	3,822,207
2023-10-25	13.600	13.800	13.300	13.400	10.535	2,664,380
2023-10-24	13.600	14.000	13.200	13.400	10.535	6,142,660
2023-10-20	14.100	14.200	13.500	13.600	10.692	6,632,358
2023-10-19	14.600	14.800	14.000	14.300	11.242	4,205,758
2023-10-18	15.000	15.200	14.700	14.800	11.635	4,173,041
2023-10-17	14.800	15.400	14.800	15.100	11.871	4,154,379
2023-10-16	14.800	14.900	14.500	14.700	11.557	3,106,112
2023-10-12	15.000	15.100	14.700	15.000	11.793	3,701,468
2023-10-11	14.900	15.300	14.800	15.000	11.793	5,646,281
2023-10-10	14.900	15.200	14.800	14.900	11.714	6,991,620
2023-10-09	14.400	14.900	14.300	14.700	11.557	4,928,185
2023-10-06	15.200	15.200	14.400	14.400	11.321	16,326,910
2023-10-05	15.300	15.500	15.000	15.000	11.793	4,163,152
2023-10-04	15.100	15.600	14.900	15.200	11.950	16,767,801
2023-10-03	15.400	15.800	14.900	15.600	12.264	5,361,524
2023-10-02	15.600	15.800	15.400	15.500	12.186	2,990,384
2023-09-29	15.200	15.700	15.100	15.600	12.264	3,740,003
2023-09-28	15.400	15.400	14.900	15.100	11.871	7,879,017
2023-09-27	15.100	15.400	15.100	15.400	12.107	1,176,059
2023-09-26	15.500	15.800	15.100	15.200	11.950	2,803,036
2023-09-25	15.700	15.800	15.100	15.500	12.186	5,107,527
2023-09-22	15.600	15.900	15.400	15.800	12.421	2,889,752
2023-09-21	15.400	15.800	15.400	15.600	12.264	1,866,202
2023-09-20	16.300	16.400	15.400	15.600	12.264	10,576,190
2023-09-19	16.400	16.700	16.200	16.400	12.893	1,696,037
2023-09-18	16.700	16.800	16.400	16.500	12.972	1,600,188
2023-09-15	17.100	17.100	16.500	16.800	13.208	2,248,376
2023-09-14	17.000	17.100	16.800	16.900	13.286	1,740,557
2023-09-13	16.900	17.000	16.700	17.000	13.365	2,278,882
2023-09-12	16.800	17.100	16.500	16.700	13.129	4,273,458
2023-09-11	16.600	17.000	16.500	16.700	13.129	5,006,358
2023-09-08	16.800	17.100	16.100	16.300	12.815	10,036,150
2023-09-07	16.900	17.000	16.600	16.800	13.208	1,546,923
2023-09-06	16.800	17.500	16.600	16.800	13.208	6,656,220
2023-09-05	16.700	16.800	16.600	16.800	13.208	1,162,080
2023-09-04	17.200	17.200	16.700	16.700	13.129	5,658,644
2023-09-01	17.400	17.500	17.100	17.200	13.522	2,040,827
2023-08-31	17.200	17.400	17.000	17.300	13.601	2,899,898
2023-08-30	17.300	17.400	17.100	17.300	13.601	1,920,746
2023-08-29	17.000	17.600	16.900	17.200	13.522	12,524,510
2023-08-28	16.700	17.000	16.600	16.900	13.286	6,736,551
2023-08-25	16.700	16.800	16.300	16.500	12.972	6,759,546
2023-08-24	16.200	16.500	16.100	16.500	12.972	6,126,108
2023-08-23	16.000	16.300	16.000	16.100	12.657	2,274,946
2023-08-22	15.800	16.100	15.700	15.900	12.500	2,634,518
2023-08-21	16.200	16.300	15.700	15.800	12.421	3,703,756
2023-08-18	16.400	16.600	16.200	16.300	12.815	3,017,479
2023-08-17	16.500	16.500	16.200	16.200	12.736	3,793,292
2023-08-16	16.000	16.500	15.900	16.400	12.893	6,145,771
2023-08-15	15.800	16.200	15.800	16.100	12.657	3,126,954
2023-08-11	15.100	16.100	15.000	16.000	12.579	12,284,270
2023-08-10	15.100	15.400	15.000	15.100	11.871	2,265,722
2023-08-09	15.000	15.300	14.600	15.200	11.950	3,493,719
2023-08-08	15.200	15.400	14.900	15.100	11.871	1,521,198
2023-08-07	15.300	15.500	15.100	15.300	12.028	2,636,981
2023-08-04	14.900	15.300	14.800	15.300	12.028	1,868,578
2023-08-03	14.900	15.000	14.700	14.800	11.635	1,276,017
2023-08-02	15.100	15.400	14.800	15.000	11.793	3,099,783

← NewerPage 13 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.