Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.300	15.600	15.100	15.400	14.236	5,639,652
2026-01-16	15.100	15.500	15.000	15.400	14.236	4,033,786
2026-01-15	14.500	15.300	14.500	15.200	14.051	6,071,872
2026-01-14	14.900	15.100	14.200	14.500	13.404	10,956,070
2026-01-13	15.400	15.500	14.900	15.100	13.959	6,431,786
2026-01-12	16.200	16.200	15.400	15.400	14.236	9,213,469
2026-01-09	16.100	16.300	15.900	16.100	14.883	6,866,358
2026-01-08	15.600	16.300	15.500	16.200	14.976	11,149,590
2026-01-07	15.200	15.600	15.200	15.600	14.421	8,855,963
2026-01-06	15.200	15.500	15.100	15.300	14.144	6,320,373
2026-01-05	14.900	15.400	14.800	15.300	14.144	5,614,704
2025-12-30	14.800	14.900	14.700	14.800	13.681	2,796,969
2025-12-29	14.900	15.000	14.700	14.900	13.774	3,130,586
2025-12-26	15.000	15.000	14.800	14.900	13.774	2,966,201
2025-12-25	15.200	15.200	14.900	15.000	13.866	3,324,262
2025-12-24	15.000	15.300	14.900	15.200	14.051	3,529,711
2025-12-23	15.100	15.200	15.000	15.100	13.959	3,729,425
2025-12-22	15.000	15.200	14.800	15.100	13.959	3,658,018
2025-12-19	14.900	15.000	14.800	15.000	13.866	2,165,004
2025-12-18	15.100	15.300	14.600	14.900	13.774	9,368,851
2025-12-17	15.000	15.400	14.800	15.100	13.959	7,492,584
2025-12-16	14.800	15.100	14.600	15.000	13.866	8,404,044
2025-12-15	14.400	14.900	14.300	14.900	13.774	10,404,180
2025-12-12	13.800	14.400	13.800	14.300	13.219	4,632,259
2025-12-11	14.100	14.100	13.800	13.800	12.757	3,349,803
2025-12-09	14.100	14.200	13.900	14.200	13.127	2,570,495
2025-12-08	14.300	14.400	13.900	14.100	13.034	5,413,055
2025-12-04	14.300	14.600	14.200	14.400	13.312	5,088,343
2025-12-03	14.500	14.600	14.300	14.300	13.219	4,576,080
2025-12-02	14.400	14.700	14.400	14.500	13.404	5,879,891
2025-12-01	14.500	14.500	14.200	14.400	13.312	7,971,076
2025-11-28	14.300	14.500	14.200	14.400	13.312	6,460,517
2025-11-27	14.400	14.600	14.200	14.300	13.219	8,364,217
2025-11-26	15.000	15.000	14.400	14.500	13.404	9,109,202
2025-11-25	15.000	15.100	14.900	15.000	13.866	7,358,806
2025-11-24	14.700	15.000	14.700	14.800	13.681	6,998,603
2025-11-21	14.600	14.700	14.400	14.600	13.497	10,009,990
2025-11-20	14.200	14.800	14.100	14.700	13.589	15,158,270
2025-11-19	14.000	14.400	13.900	14.100	13.034	13,597,920
2025-11-18	14.100	14.100	13.800	13.900	12.849	4,234,824
2025-11-17	13.900	14.300	13.900	14.100	13.034	11,538,770
2025-11-14	14.000	14.100	13.700	14.000	12.942	8,632,520
2025-11-13	13.800	14.200	13.700	14.000	12.942	12,762,790
2025-11-12	14.100	14.100	13.600	13.800	12.757	8,987,497
2025-11-11	13.400	14.100	13.400	14.100	13.034	16,607,119
2025-11-10	13.200	13.400	13.000	13.400	12.387	2,198,853
2025-11-07	13.300	13.400	13.200	13.200	12.202	1,926,537
2025-11-06	13.100	13.500	13.100	13.400	12.387	5,010,501
2025-11-05	12.900	13.100	12.800	13.100	12.110	3,078,002
2025-11-04	13.000	13.100	12.700	12.800	11.833	3,899,021
2025-11-03	13.000	13.200	12.900	13.000	12.017	2,076,260
2025-10-31	13.000	13.200	12.900	13.000	12.017	3,384,816
2025-10-30	12.700	13.000	12.700	12.800	11.833	2,802,824
2025-10-29	13.000	13.000	12.700	12.700	11.740	3,827,039
2025-10-28	12.900	13.000	12.700	13.000	12.017	2,134,911
2025-10-27	13.000	13.200	12.700	12.900	11.925	7,259,328
2025-10-24	13.400	13.400	12.800	12.900	11.925	12,428,510
2025-10-22	13.400	13.600	13.200	13.300	12.295	6,738,370
2025-10-21	13.400	13.600	13.300	13.400	12.387	10,142,540
2025-10-20	13.600	13.700	13.200	13.200	12.202	5,972,628

← NewerPage 4 of 4 · 240 trading days

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.