Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.700	13.900	13.600	13.800	13.409	6,175,473
2026-04-17	13.900	13.900	13.600	13.800	13.409	6,204,903
2026-04-16	13.800	14.100	13.800	13.900	13.506	11,431,800
2026-04-10	13.600	13.700	13.500	13.600	13.214	2,644,818
2026-04-09	13.700	13.700	13.400	13.500	13.117	6,769,706
2026-04-08	13.800	13.900	13.600	13.900	13.506	17,584,939
2026-04-07	13.400	13.500	13.000	13.100	12.729	13,665,690
2026-04-03	13.800	13.900	13.500	13.600	13.214	3,598,158
2026-04-02	13.700	13.900	13.700	13.800	13.409	4,794,854
2026-04-01	14.100	14.200	13.900	14.000	13.603	16,171,300
2026-03-31	13.100	13.500	13.000	13.500	13.117	7,944,316
2026-03-30	13.000	13.300	13.000	13.000	12.631	5,977,366
2026-03-27	13.100	13.300	13.000	13.200	12.826	4,551,773
2026-03-26	13.300	13.400	13.000	13.000	12.631	7,416,252
2026-03-25	13.400	13.900	13.300	13.600	13.214	16,593,961
2026-03-24	13.100	13.200	12.800	12.900	12.534	8,311,859
2026-03-23	13.300	13.300	12.800	12.800	12.437	9,893,479
2026-03-20	13.200	13.600	13.200	13.600	13.214	8,971,211
2026-03-19	13.700	13.700	13.100	13.100	12.729	6,997,556
2026-03-18	14.000	14.000	13.600	13.700	13.312	5,163,853
2026-03-17	13.800	13.900	13.500	13.700	13.312	5,626,680
2026-03-16	13.900	13.900	13.400	13.400	13.020	6,063,760
2026-03-13	13.900	14.000	13.800	13.900	13.506	6,686,102
2026-03-12	13.900	14.200	13.700	14.100	13.700	12,611,920
2026-03-11	13.900	14.100	13.700	14.000	13.603	16,213,800
2026-03-10	14.300	14.500	13.900	14.400	13.312	15,584,100
2026-03-09	12.000	14.000	12.000	13.800	12.757	22,418,801
2026-03-06	14.200	14.300	13.800	14.000	12.942	19,277,189
2026-03-05	15.300	15.400	14.100	14.500	13.404	19,056,891
2026-03-04	14.000	14.700	13.500	14.500	13.404	33,677,352
2026-03-02	16.200	16.700	15.700	15.700	14.513	29,698,510
2026-02-27	18.300	18.400	17.800	17.900	16.547	12,701,490
2026-02-26	18.400	18.700	18.200	18.500	17.102	4,467,734
2026-02-25	18.400	18.600	18.100	18.100	16.732	6,050,823
2026-02-24	17.800	18.400	17.700	18.400	17.009	5,288,807
2026-02-23	18.300	18.600	17.700	18.000	16.640	10,345,130
2026-02-20	18.700	18.800	18.100	18.300	16.917	9,412,688
2026-02-19	18.500	18.900	18.400	18.700	17.287	7,324,664
2026-02-18	17.800	18.500	17.800	18.400	17.009	6,758,795
2026-02-17	17.500	18.000	17.300	17.900	16.547	7,981,712
2026-02-16	17.200	17.700	17.100	17.500	16.177	6,953,474
2026-02-13	17.100	17.500	17.100	17.200	15.900	8,225,928
2026-02-12	17.000	17.300	16.800	17.100	15.808	7,674,518
2026-02-11	17.000	17.200	16.800	17.000	15.715	15,106,460
2026-02-10	16.200	16.800	16.000	16.800	15.530	16,351,210
2026-02-09	15.800	16.200	15.700	16.100	14.883	10,951,400
2026-02-06	15.800	16.000	15.500	15.600	14.421	5,747,870
2026-02-05	15.600	16.000	15.500	15.800	14.606	7,837,557
2026-02-04	16.000	16.000	15.600	15.600	14.421	5,458,490
2026-02-03	15.600	16.100	15.500	16.000	14.791	10,698,090
2026-02-02	15.300	15.700	15.200	15.400	14.236	5,730,557
2026-01-30	15.200	15.400	15.100	15.300	14.144	4,014,787
2026-01-29	15.400	15.400	15.200	15.200	14.051	2,900,510
2026-01-28	15.200	15.600	15.000	15.400	14.236	5,265,871
2026-01-27	14.900	15.300	14.900	15.200	14.051	3,236,516
2026-01-26	15.200	15.400	14.800	15.000	13.866	6,297,252
2026-01-23	15.600	15.600	15.200	15.300	14.144	4,828,638
2026-01-22	15.600	15.700	15.400	15.600	14.421	6,360,023
2026-01-21	15.500	15.800	15.400	15.700	14.513	5,123,943
2026-01-20	15.500	15.800	15.400	15.500	14.329	4,670,005

← NewerPage 3 of 4 · 240 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.