Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.300	19.700	19.200	19.600	16.913	3,212,668
2025-01-20	19.200	19.400	18.900	19.000	16.395	2,012,214
2025-01-17	19.400	19.700	19.000	19.300	16.654	4,956,803
2025-01-16	19.500	19.500	18.700	19.200	16.568	5,600,854
2025-01-15	19.500	19.600	18.700	19.500	16.827	8,574,333
2025-01-14	20.200	20.600	19.300	19.500	16.827	7,072,206
2025-01-13	20.500	20.500	19.300	19.700	16.999	9,905,572
2025-01-10	21.000	21.200	20.400	20.800	17.949	7,265,143
2025-01-09	21.800	21.900	21.000	21.200	18.294	2,232,509
2025-01-08	22.000	22.100	21.700	21.800	18.812	1,346,966
2025-01-07	21.600	22.200	21.600	22.200	19.157	3,924,081
2025-01-06	22.300	22.300	21.400	21.500	18.553	5,322,879
2025-01-03	22.000	22.900	22.000	22.200	19.157	4,496,914
2025-01-02	22.500	22.600	22.000	22.100	19.070	3,381,628
2024-12-30	22.500	22.600	22.200	22.400	19.329	2,067,856
2024-12-27	22.300	22.500	21.800	22.500	19.416	2,995,026
2024-12-26	22.300	22.600	22.000	22.400	19.329	1,595,265
2024-12-25	22.800	22.900	22.400	22.400	19.329	1,765,055
2024-12-24	22.600	22.900	22.400	22.700	19.588	2,949,454
2024-12-23	22.000	23.000	21.800	23.000	19.847	2,954,898
2024-12-20	22.100	22.300	21.500	21.900	18.898	2,302,057
2024-12-19	22.000	22.600	21.900	22.000	18.984	3,008,085
2024-12-18	22.500	22.600	22.100	22.200	19.157	2,374,815
2024-12-17	23.100	23.400	22.300	22.500	19.416	4,184,567
2024-12-16	23.400	23.500	23.100	23.200	20.020	2,216,787
2024-12-13	23.700	23.900	23.400	23.400	20.192	1,502,181
2024-12-12	23.700	23.800	23.300	23.700	20.451	2,651,623
2024-12-11	24.000	24.200	23.700	23.700	20.451	1,638,345
2024-12-09	24.500	24.500	23.600	24.000	20.710	2,981,280
2024-12-06	24.000	24.500	23.800	24.400	21.055	3,346,094
2024-12-04	23.700	24.200	23.700	23.900	20.624	4,292,827
2024-12-03	23.300	23.800	23.300	23.700	20.451	3,419,971
2024-12-02	23.700	23.700	22.900	23.300	20.106	5,989,568
2024-11-29	23.800	23.900	23.200	23.500	20.279	4,204,164
2024-11-28	23.900	24.100	23.600	23.800	20.537	3,315,809
2024-11-27	23.800	24.200	23.600	23.800	20.537	3,307,797
2024-11-26	24.300	24.400	23.800	23.800	20.537	3,471,671
2024-11-25	24.800	25.000	24.200	24.200	20.883	4,434,856
2024-11-22	24.000	24.800	23.900	24.500	21.141	5,544,371
2024-11-21	24.200	24.500	23.800	23.800	20.537	2,048,324
2024-11-20	24.400	24.500	24.000	24.100	20.796	2,642,551
2024-11-19	23.900	24.700	23.800	24.400	21.055	4,997,082
2024-11-18	23.800	24.200	23.500	24.000	20.710	2,204,581
2024-11-15	23.800	24.200	23.600	23.800	20.537	3,189,077
2024-11-14	24.400	24.400	23.500	23.700	20.451	3,287,367
2024-11-13	23.500	24.300	23.500	24.200	20.883	4,592,964
2024-11-12	24.400	24.500	23.400	23.600	20.365	4,350,745
2024-11-11	25.750	25.750	22.900	24.300	20.969	12,835,510
2024-11-08	25.750	26.000	25.250	25.500	22.004	2,301,081
2024-11-07	25.500	26.000	25.250	25.750	22.220	3,994,112
2024-11-06	25.250	25.750	25.000	25.250	21.789	3,222,988
2024-11-05	25.500	25.750	25.000	25.500	22.004	4,041,439
2024-11-04	25.750	26.000	25.000	25.000	21.573	3,396,001
2024-11-01	25.750	25.750	25.250	25.750	22.220	5,007,691
2024-10-31	24.400	25.500	24.400	25.500	22.004	13,742,750
2024-10-30	24.200	24.600	24.100	24.300	20.969	3,717,820
2024-10-29	24.200	24.500	24.000	24.400	21.055	9,640,502
2024-10-28	23.900	24.200	23.700	24.000	20.710	2,770,652
2024-10-25	23.500	23.800	23.400	23.600	20.365	1,838,710
2024-10-24	23.300	24.400	23.100	23.700	20.451	8,878,423

← NewerPage 8 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.