Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	10.200	10.300	10.100	10.200	8.019	912,853
2022-08-05	10.200	10.300	10.100	10.300	8.098	2,394,697
2022-08-04	10.000	10.300	10.000	10.200	8.019	3,580,895
2022-08-03	10.000	10.100	9.900	10.000	7.862	1,623,370
2022-08-02	10.000	10.100	9.950	9.950	7.822	2,794,320
2022-08-01	9.500	10.100	9.450	10.000	7.862	7,584,570
2022-07-27	9.500	9.500	9.350	9.450	7.429	1,805,586
2022-07-26	9.500	9.650	9.400	9.500	7.469	1,951,695
2022-07-25	9.600	9.650	9.400	9.500	7.469	3,124,557
2022-07-22	9.700	9.700	9.500	9.500	7.469	2,332,275
2022-07-21	9.500	9.750	9.500	9.700	7.626	2,874,748
2022-07-20	9.450	9.550	9.400	9.400	7.390	3,451,607
2022-07-19	9.500	9.550	9.250	9.350	7.351	2,104,779
2022-07-18	9.500	9.550	9.400	9.450	7.429	1,407,153
2022-07-15	9.500	9.550	9.250	9.450	7.429	1,799,754
2022-07-14	9.500	9.700	9.450	9.500	7.469	1,810,034
2022-07-12	9.700	9.750	9.400	9.550	7.508	12,192,170
2022-07-11	10.500	10.500	9.650	9.700	7.626	13,560,430
2022-07-08	10.600	10.700	10.400	10.500	8.255	932,754
2022-07-07	10.600	10.700	10.500	10.600	8.333	1,591,572
2022-07-06	10.400	10.600	10.300	10.600	8.333	2,120,900
2022-07-05	10.600	10.600	10.200	10.500	8.255	5,808,276
2022-07-04	10.900	10.900	10.500	10.500	8.255	2,196,845
2022-07-01	10.900	11.000	10.800	10.800	8.491	831,903
2022-06-30	10.900	11.100	10.800	10.900	8.569	3,427,968
2022-06-29	11.000	11.100	10.800	10.800	8.491	2,467,659
2022-06-28	10.700	11.100	10.600	11.100	8.726	3,429,352
2022-06-27	11.000	11.100	10.700	10.700	8.412	3,639,271
2022-06-24	11.100	11.200	10.900	10.900	8.569	3,506,332
2022-06-23	10.700	11.200	10.700	11.000	8.648	10,204,580
2022-06-22	10.700	10.800	10.400	10.600	8.333	6,428,220
2022-06-21	10.900	11.000	10.600	10.800	8.491	2,991,132
2022-06-20	10.400	11.000	10.400	10.800	8.491	8,784,210
2022-06-17	10.400	10.600	10.200	10.400	8.176	1,468,836
2022-06-16	10.600	10.800	10.300	10.300	8.098	4,857,424
2022-06-15	10.400	10.600	10.200	10.500	8.255	2,615,747
2022-06-14	10.300	10.400	10.200	10.300	8.098	878,301
2022-06-13	10.500	10.500	10.300	10.400	8.176	3,159,700
2022-06-10	10.600	10.900	10.500	10.800	8.491	3,304,617
2022-06-09	10.600	10.800	10.600	10.700	8.412	4,581,316
2022-06-08	10.500	10.600	10.400	10.500	8.255	1,174,492
2022-06-07	10.300	10.500	10.300	10.500	8.255	1,011,767
2022-06-06	10.600	10.600	10.200	10.300	8.098	2,449,266
2022-06-02	10.600	10.700	10.400	10.500	8.255	1,591,873
2022-06-01	10.800	10.900	10.600	10.600	8.333	1,952,643
2022-05-31	10.800	10.800	10.600	10.700	8.412	2,612,933
2022-05-30	10.700	10.900	10.700	10.800	8.491	3,599,418
2022-05-27	10.700	10.900	10.400	10.500	8.255	4,840,256
2022-05-26	10.700	10.700	10.600	10.700	8.412	768,135
2022-05-25	10.800	10.800	10.500	10.600	8.333	4,202,444
2022-05-24	10.800	10.800	10.600	10.700	8.412	2,108,211
2022-05-23	10.900	10.900	10.600	10.900	8.569	2,152,170
2022-05-20	10.900	11.000	10.700	10.800	8.491	3,133,800
2022-05-19	10.400	10.800	10.300	10.800	8.491	3,799,900
2022-05-18	10.800	10.900	10.600	10.700	8.412	3,393,800
2022-05-17	10.600	11.000	10.600	10.900	8.569	5,128,300
2022-05-13	10.200	11.000	10.100	10.700	8.412	6,747,600
2022-05-12	10.400	10.400	10.000	10.100	7.940	3,015,700
2022-05-11	10.700	10.800	10.300	10.400	8.176	4,168,700
2022-05-10	10.600	10.700	10.200	10.600	8.333	6,214,900

← NewerPage 18 of 21 · 1,216 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.