Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.700	14.700	14.200	14.200	12.668	5,445,825
2025-07-21	15.100	15.100	14.600	14.700	13.114	5,241,538
2025-07-18	15.200	15.300	14.800	15.100	13.471	6,925,855
2025-07-17	14.800	15.200	14.600	15.000	13.381	19,488,490
2025-07-16	14.800	15.700	14.600	14.700	13.114	17,522,289
2025-07-15	14.200	14.500	14.000	14.400	12.846	7,840,099
2025-07-14	13.100	14.400	13.100	14.300	12.757	15,266,290
2025-07-11	12.700	12.900	12.600	12.800	11.419	3,129,196
2025-07-09	12.700	12.800	12.400	12.700	11.330	2,970,436
2025-07-08	12.600	13.000	12.500	12.800	11.419	3,756,073
2025-07-07	12.400	12.900	12.300	12.800	11.419	4,616,208
2025-07-04	12.700	12.800	12.400	12.500	11.151	3,027,103
2025-07-03	12.400	12.700	12.300	12.600	11.240	5,369,270
2025-07-02	12.300	12.600	12.000	12.500	11.151	4,118,642
2025-07-01	12.300	12.300	11.900	12.200	10.884	2,543,145
2025-06-30	11.800	12.300	11.700	12.200	10.884	2,233,982
2025-06-27	11.900	12.000	11.700	11.800	10.527	3,485,962
2025-06-26	11.800	12.400	11.800	12.100	10.794	5,569,161
2025-06-25	11.700	12.300	11.600	12.000	10.705	6,700,857
2025-06-24	11.400	11.800	11.200	11.800	10.527	6,979,138
2025-06-23	10.600	11.100	10.600	11.000	9.813	3,709,846
2025-06-20	11.300	11.400	10.900	11.100	9.902	13,564,700
2025-06-19	11.800	11.900	11.100	11.200	9.992	9,031,618
2025-06-18	12.100	12.400	11.900	12.000	10.705	4,736,201
2025-06-17	12.500	12.700	12.100	12.300	10.973	4,294,198
2025-06-16	12.400	12.500	12.100	12.300	10.973	5,190,626
2025-06-13	12.800	13.000	12.500	12.600	11.240	5,695,214
2025-06-12	13.400	13.500	13.100	13.200	11.776	4,419,952
2025-06-11	13.500	13.600	13.200	13.400	11.954	3,089,376
2025-06-10	13.600	13.700	13.400	13.600	12.133	1,608,257
2025-06-09	13.900	13.900	13.500	13.500	12.043	1,427,537
2025-06-06	13.800	13.900	13.600	13.800	12.311	4,361,688
2025-06-05	13.500	14.000	13.300	13.800	12.311	4,645,146
2025-06-04	13.900	13.900	13.400	13.400	11.954	6,546,091
2025-05-30	13.800	14.000	13.700	13.900	12.400	4,979,870
2025-05-29	13.800	14.100	13.600	14.000	12.489	4,920,204
2025-05-28	13.600	13.900	13.500	13.600	12.133	6,667,234
2025-05-27	13.700	13.800	13.500	13.600	12.133	2,901,369
2025-05-26	13.800	14.000	13.600	13.800	12.311	2,338,616
2025-05-23	13.700	14.000	13.500	13.800	12.311	7,231,212
2025-05-22	13.000	13.300	12.900	13.100	11.686	4,191,799
2025-05-21	13.400	13.600	13.100	13.100	11.686	6,306,738
2025-05-20	13.900	13.900	13.300	13.300	11.865	6,588,108
2025-05-19	13.700	13.800	13.500	13.800	12.311	3,261,563
2025-05-16	13.700	14.300	13.700	13.800	12.311	4,146,812
2025-05-15	14.600	14.700	13.700	13.700	12.222	9,852,611
2025-05-14	15.700	15.700	14.700	14.700	13.114	6,645,645
2025-05-13	15.200	15.800	15.100	15.700	14.006	5,891,325
2025-05-09	14.900	15.100	14.700	15.000	13.381	6,069,637
2025-05-08	15.800	15.900	14.900	14.900	13.292	12,883,600
2025-05-07	15.500	16.000	15.500	15.900	14.184	5,515,075
2025-05-06	16.100	16.100	15.400	15.500	13.828	3,997,769
2025-05-02	16.000	16.400	15.800	16.000	14.274	5,117,682
2025-04-30	16.300	16.300	15.600	16.000	14.274	5,580,010
2025-04-29	16.300	16.500	15.900	16.300	14.541	4,201,398
2025-04-28	16.300	16.600	16.300	16.400	14.630	2,089,070
2025-04-25	16.200	16.700	16.100	16.400	14.630	3,865,220
2025-04-24	16.100	16.300	16.000	16.200	14.452	3,772,021
2025-04-23	16.000	16.300	15.800	16.000	14.274	3,458,178
2025-04-22	15.400	15.900	15.300	15.800	14.095	5,138,781

← NewerPage 6 of 21 · 1,215 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.