Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.200	11.300	10.600	10.600	8.333	6,975,200
2022-05-06	11.500	11.500	11.100	11.400	8.962	7,721,500
2022-05-05	11.500	11.700	11.200	11.600	9.120	6,589,800
2022-05-03	11.400	11.600	11.100	11.300	8.884	5,038,000
2022-04-29	11.500	11.500	11.100	11.200	8.805	3,462,000
2022-04-28	11.500	11.600	11.300	11.500	9.041	1,074,400
2022-04-27	11.700	11.800	11.300	11.500	9.041	4,806,900
2022-04-26	11.500	11.900	11.400	11.900	9.355	8,008,300
2022-04-25	11.200	11.700	11.100	11.500	9.041	2,777,400
2022-04-22	11.400	11.600	11.300	11.500	9.041	1,914,700
2022-04-21	11.700	11.700	11.400	11.600	9.120	4,770,700
2022-04-20	11.300	11.600	11.300	11.600	9.120	5,895,500
2022-04-19	11.300	11.400	11.200	11.200	8.805	4,313,700
2022-04-18	11.300	11.600	11.100	11.200	8.805	9,510,300
2022-04-12	11.000	11.300	10.700	11.100	8.726	8,274,600
2022-04-11	10.800	11.300	10.600	11.100	8.726	17,085,199
2022-04-08	10.400	11.000	10.300	10.800	8.491	16,141,000
2022-04-07	10.300	10.400	10.000	10.300	8.098	2,920,500
2022-04-05	10.300	10.400	10.100	10.200	8.019	2,035,600
2022-04-04	10.100	10.600	10.100	10.300	8.098	3,084,200
2022-04-01	10.200	10.300	10.100	10.100	7.940	694,600
2022-03-31	10.400	10.400	10.100	10.200	8.019	1,929,500
2022-03-30	10.400	10.400	10.200	10.400	8.176	2,082,100
2022-03-29	10.200	10.500	10.100	10.300	8.098	5,726,900
2022-03-28	10.000	10.200	10.000	10.100	7.940	1,227,500
2022-03-25	9.950	10.400	9.950	10.100	7.940	4,121,800
2022-03-24	10.000	10.200	9.950	9.950	7.822	3,356,473
2022-03-23	10.100	10.200	9.900	10.100	7.940	2,251,481
2022-03-22	10.100	10.200	9.850	10.000	7.862	1,507,400
2022-03-21	10.000	10.200	9.800	10.100	7.940	4,675,400
2022-03-18	9.650	10.100	9.550	10.100	7.940	8,773,000
2022-03-17	9.550	9.700	9.500	9.600	7.547	3,551,300
2022-03-16	9.300	9.450	9.300	9.450	7.429	1,845,300
2022-03-15	9.350	9.500	9.150	9.250	7.272	3,674,700
2022-03-14	9.300	9.300	9.100	9.200	7.233	1,385,700
2022-03-11	9.000	9.350	8.900	9.200	7.233	2,973,600
2022-03-10	9.150	9.350	9.000	9.000	7.076	4,721,200
2022-03-09	9.050	9.050	8.700	9.000	7.076	2,809,500
2022-03-08	9.050	9.100	8.400	8.950	7.036	9,132,200
2022-03-07	9.350	9.350	8.950	9.100	7.154	9,698,400
2022-03-04	9.700	9.700	9.450	9.500	7.469	2,977,300
2022-03-03	9.500	9.800	9.500	9.650	7.587	4,533,200
2022-03-02	9.600	9.750	9.450	9.550	7.508	2,809,600
2022-03-01	9.500	9.700	9.450	9.700	7.626	1,404,900
2022-02-28	9.700	9.750	9.450	9.450	7.429	2,563,900
2022-02-25	9.650	9.800	9.600	9.700	7.626	2,604,000
2022-02-24	10.000	10.000	9.400	9.550	7.508	8,599,400
2022-02-23	9.950	10.200	9.850	10.100	7.940	3,042,000
2022-02-22	10.000	10.200	9.900	9.950	7.822	6,290,700
2022-02-21	10.800	10.800	10.100	10.300	8.098	5,546,000
2022-02-18	10.600	10.800	10.300	10.800	8.491	4,415,300
2022-02-17	10.400	10.700	10.200	10.700	8.412	6,528,700
2022-02-15	10.400	10.500	10.100	10.400	8.176	6,286,500
2022-02-14	10.700	10.800	10.200	10.300	8.098	7,509,600
2022-02-11	10.800	11.000	10.700	10.800	8.491	5,987,600
2022-02-10	11.000	11.200	10.800	11.000	8.648	8,917,600
2022-02-09	10.500	11.000	10.500	10.900	8.569	8,156,900
2022-02-08	9.500	10.900	9.500	10.700	8.412	38,378,199
2022-02-07	9.450	9.450	9.200	9.400	7.390	3,385,700
2022-02-04	9.400	9.650	9.350	9.450	7.429	4,357,500

← NewerPage 19 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.