Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.800	15.400	14.700	15.400	12.107	6,034,821
2023-07-27	14.400	14.800	14.400	14.700	11.557	5,207,639
2023-07-26	13.900	14.400	13.500	14.300	11.242	5,933,093
2023-07-25	14.400	14.400	14.000	14.000	11.006	2,310,117
2023-07-24	14.300	14.500	14.200	14.400	11.321	1,881,094
2023-07-21	14.300	14.400	14.100	14.300	11.242	804,347
2023-07-20	14.400	14.500	14.200	14.200	11.164	752,057
2023-07-19	14.300	14.600	14.100	14.500	11.399	2,010,012
2023-07-18	14.600	14.700	14.200	14.400	11.321	2,078,008
2023-07-17	14.400	14.600	14.100	14.600	11.478	1,775,002
2023-07-14	13.900	14.400	13.900	14.300	11.242	2,324,870
2023-07-13	14.100	14.200	13.900	14.100	11.085	1,216,542
2023-07-12	14.100	14.400	13.800	14.200	11.164	5,291,415
2023-07-11	15.100	15.200	14.000	14.200	11.164	9,823,865
2023-07-10	14.900	15.300	14.700	15.200	11.950	2,359,728
2023-07-07	14.700	15.100	14.700	14.900	11.714	1,320,706
2023-07-06	14.800	15.200	14.700	14.800	11.635	5,077,557
2023-07-05	15.600	15.600	14.600	14.800	11.635	8,656,436
2023-07-04	15.800	15.800	15.400	15.700	12.343	3,031,283
2023-07-03	15.400	15.900	15.200	15.800	12.421	2,617,022
2023-06-30	15.800	15.800	15.300	15.400	12.107	3,011,669
2023-06-29	15.500	15.900	15.400	15.600	12.264	2,873,738
2023-06-28	15.400	15.800	15.300	15.400	12.107	2,433,879
2023-06-27	15.300	15.700	15.200	15.300	12.028	1,355,620
2023-06-26	15.600	15.700	15.300	15.400	12.107	1,916,604
2023-06-23	15.500	15.700	15.100	15.700	12.343	3,937,751
2023-06-22	15.500	15.800	15.200	15.500	12.186	2,794,087
2023-06-21	15.800	15.900	15.400	15.600	12.264	1,786,464
2023-06-20	15.700	16.000	15.600	15.800	12.421	1,907,299
2023-06-19	16.200	16.200	15.500	15.800	12.421	3,901,873
2023-06-16	16.100	16.200	15.900	16.200	12.736	2,408,392
2023-06-15	16.000	16.100	15.700	16.000	12.579	1,569,093
2023-06-14	16.100	16.300	15.700	16.000	12.579	5,510,242
2023-06-13	15.700	16.100	15.600	16.000	12.579	7,536,942
2023-06-12	15.500	15.700	15.300	15.700	12.343	6,130,140
2023-06-09	15.400	15.600	15.300	15.500	12.186	4,704,841
2023-06-08	15.400	15.600	15.200	15.300	12.028	7,291,974
2023-06-07	15.500	15.700	15.100	15.300	12.028	3,955,752
2023-06-06	15.100	15.500	15.100	15.400	12.107	11,386,260
2023-06-02	14.700	15.100	14.700	14.900	11.714	8,640,760
2023-06-01	14.200	14.700	14.200	14.700	11.557	13,870,720
2023-05-31	13.800	14.200	13.700	14.200	11.164	3,363,443
2023-05-30	14.000	14.100	13.700	13.700	10.770	2,423,934
2023-05-29	14.000	14.100	13.900	14.000	11.006	653,249
2023-05-26	13.900	14.200	13.900	14.100	11.085	2,372,424
2023-05-25	14.000	14.000	13.700	13.900	10.928	4,776,865
2023-05-24	14.100	14.300	14.100	14.100	11.085	2,859,956
2023-05-23	14.100	14.300	14.000	14.100	11.085	2,555,552
2023-05-22	13.700	14.100	13.400	14.100	11.085	2,904,487
2023-05-19	13.600	13.900	13.300	13.800	10.849	2,778,418
2023-05-18	14.000	14.000	13.500	13.600	10.692	2,569,553
2023-05-17	14.300	14.400	13.700	13.800	10.849	3,717,628
2023-05-16	14.200	14.400	14.000	14.200	11.164	3,246,696
2023-05-15	14.500	14.600	13.900	14.200	11.164	4,839,752
2023-05-12	14.800	14.900	14.300	14.400	11.321	13,628,240
2023-05-11	14.100	14.200	13.800	14.200	11.164	1,925,519
2023-05-10	14.200	14.300	13.800	14.200	11.164	2,418,820
2023-05-09	14.100	14.300	14.000	14.100	11.085	1,959,264
2023-05-08	14.000	14.100	13.700	14.000	11.006	3,747,800
2023-05-03	13.400	13.800	13.100	13.800	10.849	3,776,138

← NewerPage 14 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.