Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	13.600	13.700	13.200	13.200	12.202	5,972,628
2025-10-17	13.600	14.000	13.500	13.700	12.665	6,389,609
2025-10-16	13.700	13.900	13.500	13.600	12.572	4,698,605
2025-10-15	13.400	13.700	13.400	13.600	12.572	4,712,795
2025-10-14	13.800	13.900	13.200	13.200	12.202	12,440,800
2025-10-10	13.900	14.100	13.800	13.900	12.849	8,867,706
2025-10-09	14.200	14.300	13.700	14.100	13.034	11,213,930
2025-10-08	14.400	14.500	14.200	14.200	13.127	7,897,234
2025-10-07	14.200	14.500	14.200	14.400	13.312	12,153,860
2025-10-06	14.600	14.700	14.100	14.200	13.127	6,886,677
2025-10-03	14.400	14.600	14.300	14.500	13.404	8,388,145
2025-10-02	13.800	14.600	13.600	14.400	13.312	37,896,566
2025-10-01	13.200	13.300	13.100	13.200	12.202	2,386,446
2025-09-30	13.400	13.600	13.100	13.200	12.202	4,982,932
2025-09-29	13.400	13.500	13.200	13.300	12.295	4,181,947
2025-09-26	13.200	13.500	13.100	13.300	12.295	5,005,465
2025-09-25	13.300	13.400	13.200	13.300	12.295	2,634,724
2025-09-24	13.100	13.300	13.000	13.300	12.295	4,134,377
2025-09-23	13.300	13.400	13.000	13.000	12.017	6,334,516
2025-09-22	13.600	13.700	13.300	13.300	12.295	5,732,179
2025-09-19	13.800	13.800	13.600	13.600	12.572	4,169,865
2025-09-18	13.800	13.900	13.600	13.800	12.757	6,817,247
2025-09-17	13.900	14.100	13.700	13.800	12.757	12,624,910
2025-09-16	13.700	14.100	13.700	14.100	13.034	14,534,840
2025-09-15	13.800	13.900	13.600	13.600	12.572	10,911,890
2025-09-12	13.900	14.100	13.700	13.800	12.757	6,635,252
2025-09-11	13.800	14.000	13.700	13.800	12.757	5,340,397
2025-09-10	13.900	13.900	13.600	13.800	12.757	12,425,980
2025-09-09	14.500	14.500	14.200	14.300	12.757	13,082,530
2025-09-08	14.300	14.600	14.300	14.400	12.846	13,530,910
2025-09-05	14.100	14.400	14.000	14.200	12.668	8,192,316
2025-09-04	14.100	14.400	14.000	14.000	12.489	10,607,940
2025-09-03	13.700	14.100	13.700	14.000	12.489	8,006,624
2025-09-02	13.900	13.900	13.600	13.600	12.133	7,183,753
2025-09-01	13.500	13.900	13.400	13.900	12.400	5,841,032
2025-08-29	13.900	13.900	13.500	13.500	12.043	8,084,905
2025-08-28	13.600	13.900	13.300	13.500	12.043	13,176,220
2025-08-27	13.900	14.000	13.500	13.600	12.133	6,483,589
2025-08-26	14.000	14.100	13.800	13.900	12.400	6,633,178
2025-08-25	14.200	14.400	14.000	14.000	12.489	10,312,300
2025-08-22	13.800	14.200	13.800	14.000	12.489	5,579,764
2025-08-21	14.200	14.300	13.700	13.900	12.400	8,652,918
2025-08-20	14.200	14.400	13.700	14.100	12.579	14,490,940
2025-08-19	14.700	14.800	14.100	14.300	12.757	7,154,227
2025-08-18	14.700	14.700	14.300	14.400	12.846	6,212,475
2025-08-15	14.700	14.800	14.300	14.700	13.114	6,631,247
2025-08-14	15.000	15.000	14.500	14.700	13.114	10,229,050
2025-08-13	15.000	15.200	14.600	15.100	13.471	9,771,971
2025-08-08	14.900	15.300	14.600	14.900	13.292	11,532,210
2025-08-07	15.100	15.700	14.900	14.900	13.292	22,281,971
2025-08-06	15.100	15.200	14.800	15.000	13.381	12,421,510
2025-08-05	14.800	15.100	14.600	15.000	13.381	15,666,140
2025-08-04	15.300	15.300	14.300	14.700	13.114	20,313,010
2025-08-01	15.200	15.800	14.900	15.300	13.649	24,726,490
2025-07-31	15.200	15.300	14.700	15.000	13.381	13,314,650
2025-07-30	14.900	15.500	14.600	15.300	13.649	14,699,000
2025-07-29	14.600	15.100	14.400	15.000	13.381	15,269,820
2025-07-25	14.700	14.700	14.300	14.500	12.935	7,680,660
2025-07-24	14.700	15.000	14.500	14.800	13.203	8,867,875
2025-07-23	14.400	15.000	14.400	14.800	13.203	13,123,930

← NewerPage 5 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.