Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.100	14.400	13.900	14.000	11.006	6,415,485
2022-11-02	14.000	14.700	14.000	14.100	11.085	12,632,830
2022-11-01	13.700	14.000	13.700	13.800	10.849	4,076,400
2022-10-31	13.700	14.100	13.400	13.500	10.613	7,580,528
2022-10-28	13.400	13.700	13.300	13.600	10.692	4,990,455
2022-10-27	12.900	13.600	12.900	13.400	10.535	14,401,690
2022-10-26	12.600	12.800	12.500	12.800	10.063	1,299,139
2022-10-25	12.700	13.000	12.500	12.500	9.827	4,781,822
2022-10-21	12.600	12.800	12.600	12.700	9.984	3,371,863
2022-10-20	12.500	12.600	12.400	12.500	9.827	1,792,100
2022-10-19	12.400	12.500	12.300	12.300	9.670	389,498
2022-10-18	12.600	12.700	12.300	12.400	9.748	7,883,937
2022-10-17	12.100	12.400	12.100	12.300	9.670	4,951,684
2022-10-12	12.300	12.300	11.800	12.000	9.434	5,796,113
2022-10-11	12.500	12.500	12.100	12.300	9.670	3,889,882
2022-10-10	12.700	12.800	12.500	12.600	9.906	2,565,187
2022-10-07	12.300	12.700	12.300	12.600	9.906	8,510,730
2022-10-06	12.400	12.500	12.300	12.400	9.748	2,614,942
2022-10-05	12.300	12.500	12.100	12.400	9.748	7,061,595
2022-10-04	11.800	12.200	11.800	12.200	9.591	5,179,051
2022-10-03	12.100	12.100	11.600	11.800	9.277	3,006,979
2022-09-30	12.100	12.200	11.800	12.100	9.513	2,179,287
2022-09-29	12.300	12.300	11.800	12.100	9.513	5,581,904
2022-09-28	11.900	12.200	11.700	12.200	9.591	5,069,236
2022-09-27	11.700	12.000	11.600	11.900	9.355	5,223,880
2022-09-26	11.900	12.100	11.700	12.000	9.434	7,897,161
2022-09-23	11.600	12.000	11.600	11.900	9.355	10,672,640
2022-09-22	11.100	11.600	11.000	11.600	9.120	10,152,220
2022-09-21	11.300	11.400	11.100	11.100	8.726	3,134,443
2022-09-20	10.700	11.300	10.700	11.300	8.884	6,932,007
2022-09-19	10.500	10.800	10.500	10.700	8.412	1,787,011
2022-09-16	10.800	10.900	10.500	10.500	8.255	1,949,705
2022-09-15	11.000	11.000	10.700	10.700	8.412	1,999,349
2022-09-14	10.900	11.000	10.700	11.000	8.648	1,472,521
2022-09-13	11.200	11.200	11.000	11.000	8.648	1,339,825
2022-09-12	11.100	11.200	10.900	11.000	8.648	2,735,774
2022-09-09	11.300	11.300	11.100	11.100	8.726	2,181,703
2022-09-08	11.300	11.400	11.100	11.200	8.805	4,887,833
2022-09-07	11.000	11.400	11.000	11.100	8.726	2,033,482
2022-09-06	11.100	11.100	10.900	11.000	8.648	1,642,138
2022-09-05	11.300	11.400	11.000	11.100	8.726	3,062,797
2022-09-02	11.100	11.300	10.800	11.200	8.805	5,135,616
2022-09-01	10.600	11.100	10.600	11.000	8.648	11,188,840
2022-08-31	10.900	10.900	10.600	10.600	8.333	2,124,782
2022-08-30	10.600	10.800	10.600	10.800	8.491	1,249,651
2022-08-29	10.400	10.700	10.400	10.600	8.333	2,236,239
2022-08-26	10.800	10.900	10.600	10.700	8.412	2,114,489
2022-08-25	10.900	10.900	10.700	10.700	8.412	1,504,524
2022-08-24	10.700	10.900	10.700	10.800	8.491	5,912,164
2022-08-23	10.400	10.800	10.300	10.800	8.491	9,434,215
2022-08-22	10.200	10.400	10.200	10.300	8.098	2,188,185
2022-08-19	10.300	10.400	10.100	10.200	8.019	2,419,588
2022-08-18	10.300	10.400	10.200	10.300	8.098	2,688,264
2022-08-17	10.500	10.500	10.300	10.400	8.176	2,864,106
2022-08-16	10.400	10.600	10.200	10.400	8.176	3,516,696
2022-08-15	10.500	10.500	10.100	10.300	8.098	4,983,168
2022-08-11	10.400	10.500	10.200	10.300	8.098	4,505,274
2022-08-10	10.400	10.400	10.200	10.300	8.098	4,119,905
2022-08-09	10.300	10.600	10.200	10.400	8.176	5,178,584
2022-08-08	10.200	10.300	10.100	10.200	8.019	912,853

← NewerPage 17 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.