Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	18.600	18.700	18.200	18.400	17.878	5,711,485
2026-07-16	18.400	18.800	18.300	18.800	18.267	6,924,175
2026-07-15	18.400	18.700	18.200	18.200	17.684	8,148,152
2026-07-14	18.100	18.600	18.100	18.300	17.781	9,241,048
2026-07-13	18.500	18.700	18.200	18.600	18.073	16,253,555
2026-07-10	18.300	19.000	18.200	19.000	18.461	14,704,417
2026-07-09	17.400	18.000	17.200	18.000	17.490	12,898,045
2026-07-08	18.600	18.600	17.000	17.100	16.615	32,064,268
2026-07-07	18.900	19.000	18.400	18.700	18.170	9,746,715
2026-07-06	18.900	19.100	18.600	18.900	18.364	10,035,991
2026-07-03	18.800	19.100	18.800	18.800	18.267	4,716,234
2026-07-02	18.500	18.800	18.400	18.800	18.267	4,878,571
2026-07-01	18.500	18.600	18.400	18.600	18.073	4,733,064
2026-06-30	18.200	18.700	18.200	18.500	17.976	11,747,127
2026-06-29	18.100	18.400	18.100	18.100	17.587	7,198,367
2026-06-26	18.200	18.300	17.900	18.300	17.781	10,294,609
2026-06-25	18.300	18.500	18.100	18.400	17.878	17,791,691
2026-06-24	17.300	17.900	17.200	17.700	17.198	10,990,559
2026-06-23	17.300	17.500	17.000	17.300	16.810	10,594,583
2026-06-22	17.400	17.400	17.100	17.300	16.810	7,472,534
2026-06-19	17.600	17.900	17.300	17.300	16.810	11,347,540
2026-06-18	17.300	17.700	17.100	17.700	17.198	11,397,720
2026-06-17	17.300	17.700	17.100	17.500	17.004	11,622,480
2026-06-16	17.200	17.400	17.100	17.200	16.712	9,521,698
2026-06-15	17.400	17.600	17.200	17.400	16.907	9,730,823
2026-06-12	16.400	16.900	16.300	16.800	16.324	12,559,950
2026-06-11	16.100	16.300	15.900	16.200	15.741	6,737,983
2026-06-10	16.400	16.500	16.200	16.200	15.741	6,758,050
2026-06-09	16.400	16.600	16.200	16.400	15.935	9,410,237
2026-06-08	16.300	16.500	16.000	16.100	15.644	12,085,780
2026-06-05	16.200	16.600	16.200	16.600	16.129	12,604,430
2026-06-04	15.500	16.300	15.500	16.100	15.644	9,966,860
2026-06-02	15.100	15.800	15.100	15.800	15.352	8,749,084
2026-05-29	15.300	16.000	15.300	15.600	15.158	16,143,430
2026-05-28	15.400	15.500	15.000	15.200	14.769	10,891,480
2026-05-27	15.000	15.200	14.900	15.200	14.769	6,372,142
2026-05-26	15.000	15.100	14.700	14.900	14.478	9,884,086
2026-05-25	14.700	15.100	14.600	14.900	14.478	21,886,301
2026-05-22	14.500	14.500	14.100	14.400	13.992	4,501,531
2026-05-21	14.600	14.700	14.300	14.400	13.992	10,929,260
2026-05-20	14.100	14.200	14.000	14.200	13.797	3,625,391
2026-05-19	14.000	14.200	13.800	14.200	13.797	6,028,773
2026-05-18	13.800	14.000	13.800	13.900	13.506	2,335,519
2026-05-15	14.100	14.100	13.800	13.800	13.409	6,498,188
2026-05-14	14.000	14.000	13.800	14.000	13.603	5,051,366
2026-05-13	14.000	14.100	13.800	14.000	13.603	3,445,193
2026-05-12	13.800	14.200	13.700	13.900	13.506	9,959,807
2026-05-11	14.000	14.100	13.700	13.800	13.409	7,383,262
2026-05-08	14.200	14.300	14.100	14.200	13.797	5,719,494
2026-05-07	14.200	14.500	14.100	14.300	13.895	12,620,020
2026-05-06	13.500	14.000	13.500	13.900	13.506	10,330,020
2026-05-05	13.400	13.500	13.200	13.400	13.020	3,147,939
2026-04-30	13.300	13.600	13.300	13.500	13.117	3,316,694
2026-04-29	13.200	13.600	13.200	13.500	13.117	3,862,278
2026-04-28	13.300	13.300	13.100	13.100	12.729	3,075,691
2026-04-27	13.400	13.500	13.200	13.200	12.826	4,752,263
2026-04-24	13.400	13.500	13.300	13.400	13.020	2,297,289
2026-04-23	13.600	13.700	13.400	13.500	13.117	3,629,646
2026-04-22	14.000	14.000	13.700	13.700	13.312	4,060,294
2026-04-21	13.900	14.100	13.800	14.000	13.603	9,212,129

← NewerPage 2 of 21 · 1,212 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.