Bangkok Airways Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	23.600	23.700	23.100	23.200	20.020	3,565,004
2024-10-21	23.600	23.900	23.500	23.700	20.451	1,767,965
2024-10-18	23.400	24.000	23.400	23.700	20.451	7,812,744
2024-10-17	23.600	24.300	23.100	23.300	20.106	7,046,982
2024-10-16	23.900	24.000	23.400	23.400	20.192	4,524,338
2024-10-15	24.400	24.400	23.400	23.600	20.365	7,161,101
2024-10-11	24.400	24.700	24.000	24.200	20.883	5,919,176
2024-10-10	24.600	24.700	24.100	24.400	21.055	6,605,870
2024-10-09	24.200	24.900	24.100	24.500	21.141	8,251,782
2024-10-08	23.200	24.000	23.200	23.800	20.537	6,160,114
2024-10-07	22.800	23.300	22.800	23.200	20.020	4,036,672
2024-10-04	22.900	23.300	22.700	23.000	19.847	4,839,735
2024-10-03	23.600	23.600	22.900	23.200	20.020	8,304,041
2024-10-02	24.500	24.600	23.300	23.400	20.192	17,471,150
2024-10-01	24.800	25.500	24.500	25.000	21.573	8,797,030
2024-09-30	24.400	24.800	24.200	24.700	21.314	7,491,214
2024-09-27	23.300	24.700	23.300	24.400	21.055	16,162,500
2024-09-26	23.700	23.800	22.900	23.000	19.847	8,104,526
2024-09-25	23.400	23.800	23.400	23.600	20.365	3,167,421
2024-09-24	23.400	23.600	23.100	23.400	20.192	3,179,274
2024-09-23	23.900	23.900	23.200	23.300	20.106	5,745,346
2024-09-20	23.400	23.900	23.400	23.900	20.624	6,919,463
2024-09-19	23.200	23.400	23.100	23.400	20.192	2,030,948
2024-09-18	22.900	23.400	22.900	23.100	19.933	2,618,812
2024-09-17	22.900	23.200	22.800	22.900	19.761	2,033,335
2024-09-16	23.200	23.200	22.800	22.900	19.761	2,926,883
2024-09-13	23.000	23.300	22.900	23.100	19.933	2,267,108
2024-09-12	23.300	23.600	22.700	22.800	19.674	11,674,090
2024-09-11	23.400	23.500	23.000	23.100	19.933	5,788,138
2024-09-10	22.800	23.300	22.600	23.300	20.106	5,805,786
2024-09-09	21.800	22.900	21.800	22.600	19.502	7,961,350
2024-09-06	22.500	22.600	21.800	21.900	18.898	5,063,438
2024-09-05	21.900	22.500	21.700	22.300	19.243	5,732,444
2024-09-04	21.600	21.900	21.500	21.700	18.725	3,576,535
2024-09-03	22.200	22.400	22.000	22.100	18.553	3,825,584
2024-09-02	22.400	22.600	22.000	22.200	18.637	2,494,434
2024-08-30	22.500	22.600	22.300	22.300	18.721	4,867,273
2024-08-29	22.300	22.700	22.100	22.400	18.805	2,738,597
2024-08-28	22.200	22.700	22.200	22.400	18.805	2,630,061
2024-08-27	22.500	22.700	22.100	22.200	18.637	2,892,640
2024-08-26	22.800	22.900	22.200	22.400	18.805	4,318,438
2024-08-23	22.000	22.800	21.900	22.600	18.972	11,201,290
2024-08-22	21.300	21.900	21.000	21.900	18.385	4,540,395
2024-08-21	20.900	21.200	20.900	21.200	17.797	4,758,734
2024-08-20	19.900	21.200	19.800	20.700	17.377	8,899,166
2024-08-19	19.100	19.700	19.100	19.600	16.454	2,413,890
2024-08-16	19.400	19.500	18.600	19.100	16.034	4,248,546
2024-08-15	19.900	20.000	19.000	19.200	16.118	4,272,418
2024-08-14	19.800	20.000	19.500	19.600	16.454	2,162,711
2024-08-13	19.700	20.300	19.600	19.900	16.706	3,132,526
2024-08-09	19.700	20.100	19.300	19.900	16.706	3,992,892
2024-08-08	19.400	19.900	19.300	19.600	16.454	3,697,905
2024-08-07	18.800	19.500	18.800	19.400	16.286	5,338,088
2024-08-06	18.900	19.200	18.500	18.700	15.698	9,504,165
2024-08-05	19.800	19.800	18.700	18.700	15.698	9,051,640
2024-08-02	20.600	20.700	20.000	20.000	16.790	3,781,723
2024-08-01	21.100	21.200	20.700	20.700	17.377	3,945,098
2024-07-31	21.100	21.300	20.900	21.000	17.629	3,987,252
2024-07-30	21.200	21.600	21.000	21.100	17.713	4,371,415
2024-07-26	20.700	21.300	20.600	21.200	17.797	2,985,013

← NewerPage 9 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.