Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.600	14.600	14.300	14.600	11.478	5,140,373
2023-01-30	14.100	14.600	14.100	14.600	11.478	5,888,921
2023-01-27	14.300	14.400	14.200	14.200	11.164	2,686,436
2023-01-26	14.400	14.800	14.200	14.200	11.164	13,558,520
2023-01-25	13.800	14.100	13.800	14.000	11.006	2,123,073
2023-01-24	13.800	14.000	13.500	13.900	10.928	4,431,289
2023-01-23	14.000	14.100	13.700	13.700	10.770	2,748,233
2023-01-20	13.800	14.200	13.500	13.900	10.928	11,326,440
2023-01-19	13.200	13.800	13.200	13.800	10.849	5,090,577
2023-01-18	13.500	13.500	13.100	13.200	10.377	2,454,161
2023-01-17	13.400	13.500	13.300	13.400	10.535	1,028,546
2023-01-16	13.600	13.600	13.400	13.400	10.535	2,028,992
2023-01-13	13.900	13.900	13.500	13.500	10.613	3,032,435
2023-01-12	13.800	13.900	13.600	13.800	10.849	1,499,916
2023-01-11	13.900	14.000	13.600	13.800	10.849	1,733,093
2023-01-10	14.000	14.100	13.800	13.800	10.849	2,627,457
2023-01-09	14.400	14.500	13.700	14.000	11.006	7,271,515
2023-01-06	13.800	14.300	13.800	14.300	11.242	9,650,189
2023-01-05	13.300	13.900	13.100	13.700	10.770	6,433,542
2023-01-04	13.300	13.400	12.900	13.200	10.377	4,450,628
2023-01-03	13.600	13.600	13.200	13.200	10.377	2,736,938
2022-12-30	13.800	13.800	13.200	13.400	10.535	3,486,731
2022-12-29	13.700	13.700	13.500	13.600	10.692	1,711,105
2022-12-28	13.400	13.900	13.400	13.700	10.770	3,771,286
2022-12-27	13.200	13.800	13.200	13.500	10.613	8,338,779
2022-12-26	12.600	12.900	12.500	12.800	10.063	435,704
2022-12-23	12.700	12.900	12.700	12.700	9.984	1,035,987
2022-12-22	12.900	13.000	12.500	12.800	10.063	1,216,459
2022-12-21	12.500	12.800	12.300	12.700	9.984	2,452,607
2022-12-20	12.600	12.700	12.300	12.400	9.748	3,912,049
2022-12-19	12.900	13.100	12.400	12.600	9.906	3,103,911
2022-12-16	12.600	13.000	12.400	13.000	10.220	3,925,216
2022-12-15	13.000	13.000	12.500	12.600	9.906	3,845,969
2022-12-14	13.200	13.200	12.900	12.900	10.142	557,017
2022-12-13	12.900	13.100	12.900	13.100	10.299	1,658,644
2022-12-09	13.300	13.300	12.800	12.900	10.142	1,651,746
2022-12-08	13.000	13.300	13.000	13.100	10.299	1,143,223
2022-12-07	13.600	13.600	13.000	13.000	10.220	1,931,947
2022-12-06	13.400	13.600	13.100	13.600	10.692	2,251,699
2022-12-02	13.400	13.500	13.200	13.400	10.535	1,367,138
2022-12-01	13.400	13.500	13.200	13.500	10.613	2,104,257
2022-11-30	12.900	13.500	12.900	13.400	10.535	3,841,225
2022-11-29	12.700	12.900	12.700	12.900	10.142	589,668
2022-11-28	12.800	12.900	12.800	12.800	10.063	441,239
2022-11-25	12.900	12.900	12.600	12.900	10.142	1,139,003
2022-11-24	13.100	13.200	12.800	12.900	10.142	1,126,980
2022-11-23	13.100	13.200	12.900	13.100	10.299	1,731,239
2022-11-22	12.600	13.000	12.400	13.000	10.220	5,265,419
2022-11-21	12.200	12.800	12.200	12.700	9.984	2,647,356
2022-11-18	13.300	13.300	12.400	12.400	9.748	9,997,986
2022-11-17	13.200	13.300	13.000	13.200	10.377	1,561,647
2022-11-16	13.600	13.600	13.100	13.200	10.377	2,091,356
2022-11-15	13.600	13.600	13.200	13.500	10.613	2,863,374
2022-11-14	13.600	13.600	13.300	13.400	10.535	1,723,342
2022-11-11	13.700	13.800	13.400	13.600	10.692	2,108,845
2022-11-10	13.200	13.600	13.200	13.400	10.535	2,572,913
2022-11-09	13.800	13.800	13.200	13.400	10.535	2,490,386
2022-11-08	13.400	13.800	13.400	13.700	10.770	4,410,000
2022-11-07	13.600	13.700	13.100	13.300	10.456	6,706,694
2022-11-04	14.200	14.200	13.600	13.600	10.692	6,038,322

← NewerPage 16 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.