Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	9.500	9.550	9.400	9.450	7.429	2,187,200
2022-02-02	9.450	9.550	9.400	9.500	7.469	3,150,500
2022-02-01	9.400	9.550	9.350	9.450	7.429	3,275,500
2022-01-31	9.200	9.400	9.200	9.300	7.311	1,426,700
2022-01-28	9.100	9.300	9.050	9.200	7.233	2,192,800
2022-01-27	9.150	9.200	8.950	9.100	7.154	6,029,700
2022-01-26	9.300	9.400	9.200	9.250	7.272	2,596,900
2022-01-25	9.250	9.350	9.150	9.350	7.351	3,994,400
2022-01-24	9.750	9.800	9.250	9.350	7.351	6,639,800
2022-01-21	9.900	9.900	9.600	9.850	7.744	6,499,300
2022-01-20	9.650	10.000	9.500	9.850	7.744	14,297,700
2022-01-19	9.450	9.550	9.250	9.550	7.508	10,501,400
2022-01-18	9.400	9.750	9.350	9.500	7.469	11,055,000
2022-01-17	9.150	9.400	9.150	9.300	7.311	5,748,800
2022-01-14	9.200	9.250	9.100	9.200	7.233	3,228,000
2022-01-13	9.150	9.200	9.100	9.150	7.193	2,845,100
2022-01-12	9.150	9.300	9.100	9.200	7.233	3,865,000
2022-01-11	9.050	9.250	9.050	9.200	7.233	2,436,000
2022-01-10	9.450	9.450	9.100	9.100	7.154	7,115,700
2022-01-07	9.600	9.650	9.350	9.450	7.429	4,761,700
2022-01-06	9.900	9.900	9.500	9.650	7.587	5,612,400
2022-01-05	9.700	10.200	9.700	9.950	7.822	2,525,300
2022-01-04	9.800	9.850	9.600	9.700	7.626	2,810,500
2021-12-30	9.800	9.800	9.650	9.750	7.665	1,099,000
2021-12-29	9.600	9.850	9.600	9.750	7.665	2,319,900
2021-12-28	9.700	9.800	9.500	9.550	7.508	4,409,900
2021-12-27	9.750	9.850	9.700	9.750	7.665	831,700
2021-12-24	9.750	9.800	9.700	9.750	7.665	455,600
2021-12-23	9.750	9.800	9.700	9.800	7.704	553,400
2021-12-22	9.650	9.850	9.650	9.750	7.665	726,700
2021-12-21	9.750	9.850	9.600	9.700	7.626	1,606,100
2021-12-20	9.850	9.950	9.700	9.800	7.704	2,791,200
2021-12-17	10.000	10.100	9.900	9.950	7.822	1,231,800
2021-12-16	10.000	10.100	9.950	10.000	7.862	1,022,100
2021-12-15	9.950	10.100	9.950	9.950	7.822	1,621,000
2021-12-14	10.100	10.100	9.900	10.000	7.862	1,240,400
2021-12-13	10.100	10.200	10.000	10.100	7.940	1,181,900
2021-12-09	10.200	10.200	10.000	10.000	7.862	1,870,900
2021-12-08	10.300	10.300	9.950	10.000	7.862	3,343,800
2021-12-07	10.400	10.400	9.900	10.300	8.098	4,762,500
2021-12-03	9.750	9.850	9.600	9.800	7.704	2,303,900
2021-12-02	9.800	9.800	9.550	9.650	7.587	2,944,800
2021-12-01	9.600	9.950	9.550	9.850	7.744	3,517,400
2021-11-30	10.000	10.200	9.600	9.650	7.587	3,964,900
2021-11-29	9.950	10.100	9.800	9.900	7.783	5,509,600
2021-11-26	10.700	10.700	10.100	10.200	8.019	12,470,900
2021-11-25	11.300	11.300	10.900	10.900	8.569	3,491,900
2021-11-24	11.200	11.400	11.100	11.300	8.884	1,154,700
2021-11-23	11.200	11.300	11.100	11.200	8.805	805,500
2021-11-22	11.200	11.300	11.100	11.200	8.805	1,657,200
2021-11-19	11.500	11.500	11.200	11.300	8.884	1,192,500
2021-11-18	11.300	11.500	11.200	11.400	8.962	1,198,900
2021-11-17	11.400	11.500	11.200	11.300	8.884	2,450,100
2021-11-16	11.500	11.700	11.300	11.400	8.962	4,385,300
2021-11-15	11.800	11.900	11.500	11.600	9.120	1,707,200
2021-11-12	11.800	11.900	11.700	11.900	9.355	822,200
2021-11-11	12.000	12.100	11.800	11.800	9.277	1,528,300
2021-11-10	12.200	12.200	11.900	12.100	9.513	1,349,000
2021-11-09	11.900	12.100	11.900	12.100	9.513	3,214,400
2021-11-08	11.900	12.000	11.700	11.800	9.277	2,546,700

← NewerPage 20 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.