Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	15.600	15.900	15.300	15.400	13.738	10,187,540
2025-04-18	16.600	16.600	15.400	15.400	13.738	12,946,270
2025-04-17	16.300	16.800	16.200	16.700	14.898	2,893,399
2025-04-16	15.600	16.400	15.200	16.300	14.541	3,444,384
2025-04-11	15.900	16.000	15.400	15.500	13.828	3,614,217
2025-04-10	16.800	16.800	15.600	15.800	14.095	10,455,360
2025-04-09	15.200	15.500	14.800	15.300	13.649	3,637,831
2025-04-08	15.800	16.000	14.600	15.100	13.471	8,071,799
2025-04-04	17.500	17.500	16.300	16.400	14.630	8,855,356
2025-04-03	17.800	18.000	17.400	17.500	15.612	3,116,692
2025-04-02	18.000	18.300	17.400	18.000	16.058	5,522,484
2025-04-01	18.300	18.500	17.900	17.900	15.969	3,160,522
2025-03-31	17.800	18.500	17.700	18.400	16.415	6,309,600
2025-03-28	19.100	19.100	18.800	18.800	16.771	1,807,133
2025-03-27	18.700	19.100	18.700	18.900	16.861	2,553,440
2025-03-26	18.900	19.400	18.700	18.700	16.682	5,068,010
2025-03-25	18.600	19.100	18.300	18.800	16.771	6,184,998
2025-03-24	18.600	18.800	18.100	18.700	16.682	4,932,918
2025-03-21	18.800	19.100	18.500	18.700	16.682	8,469,178
2025-03-20	19.300	19.500	18.600	18.700	16.682	7,604,541
2025-03-19	19.500	19.800	19.000	19.100	17.039	8,182,291
2025-03-18	20.400	20.500	19.200	19.400	17.307	6,438,110
2025-03-17	21.000	21.100	20.200	20.200	18.020	3,057,369
2025-03-14	20.700	21.200	20.700	21.000	18.734	3,102,686
2025-03-13	20.900	21.100	20.500	20.600	18.377	3,814,504
2025-03-12	20.700	20.900	20.500	20.600	18.377	3,951,078
2025-03-11	20.600	21.400	20.600	21.400	18.466	5,630,644
2025-03-10	21.100	21.600	21.000	21.000	18.121	3,705,828
2025-03-07	21.100	21.300	20.800	21.200	18.294	4,482,726
2025-03-06	20.900	21.500	20.800	21.300	18.380	8,081,121
2025-03-05	19.900	20.700	19.800	20.600	17.776	4,106,712
2025-03-04	19.900	20.300	19.900	20.000	17.258	3,527,000
2025-03-03	20.400	20.500	19.900	20.000	17.258	4,359,278
2025-02-28	20.000	20.600	19.800	20.200	17.431	8,236,410
2025-02-27	20.600	20.800	20.100	20.200	17.431	2,997,344
2025-02-26	19.900	20.700	19.800	20.600	17.776	6,596,420
2025-02-25	20.600	20.600	19.800	19.900	17.172	3,274,329
2025-02-24	20.700	20.700	20.400	20.600	17.776	2,478,878
2025-02-21	21.100	21.100	20.700	20.900	18.035	2,177,158
2025-02-20	20.900	21.200	20.500	20.900	18.035	5,302,347
2025-02-19	21.200	21.300	20.900	20.900	18.035	4,747,699
2025-02-18	20.300	21.400	20.300	21.400	18.466	8,714,770
2025-02-17	19.400	20.200	19.400	20.100	17.345	4,646,360
2025-02-14	19.500	19.800	19.400	19.500	16.827	4,203,290
2025-02-13	19.400	19.600	19.100	19.200	16.568	4,108,804
2025-02-11	18.300	19.500	18.300	19.400	16.741	6,957,828
2025-02-10	18.100	18.400	17.900	18.000	15.532	3,104,055
2025-02-07	17.800	18.400	17.700	18.400	15.878	5,163,699
2025-02-06	18.200	18.400	17.700	17.700	15.274	4,768,572
2025-02-05	18.400	18.400	17.700	18.100	15.619	8,639,450
2025-02-04	18.900	19.300	18.000	18.200	15.705	7,972,052
2025-02-03	18.400	18.700	18.100	18.700	16.137	6,382,945
2025-01-31	19.400	19.400	18.500	18.700	16.137	5,561,109
2025-01-30	19.700	20.000	19.400	19.500	16.827	6,665,431
2025-01-29	19.100	19.800	19.100	19.500	16.827	5,621,585
2025-01-28	18.700	19.000	18.600	18.900	16.309	2,800,068
2025-01-27	18.900	19.200	18.600	18.800	16.223	4,569,136
2025-01-24	19.100	19.200	18.700	19.000	16.395	3,862,736
2025-01-23	19.400	19.400	18.900	19.000	16.395	6,081,310
2025-01-22	19.600	19.800	19.300	19.500	16.827	3,502,070

← NewerPage 7 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.