Bangkok Airways Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 18.700 | 18.900 | 18.600 | 18.800 | 18.800 | 3,362,083 |
| 2026-10-14 | 19.000 | 19.100 | 18.700 | 18.900 | 18.900 | 3,990,234 |
| 2026-10-12 | 19.000 | 19.100 | 18.800 | 19.000 | 19.000 | 1,707,697 |
| 2026-10-09 | 18.800 | 19.000 | 18.800 | 18.900 | 18.900 | 2,206,453 |
| 2026-10-08 | 19.300 | 19.400 | 18.800 | 18.800 | 18.800 | 4,912,642 |
| 2026-10-07 | 18.900 | 19.400 | 18.800 | 19.400 | 19.400 | 4,026,578 |
| 2026-10-06 | 19.100 | 19.200 | 18.800 | 18.900 | 18.900 | 5,735,231 |
| 2026-10-05 | 19.100 | 19.300 | 18.700 | 19.200 | 19.200 | 5,336,501 |
| 2026-10-02 | 19.000 | 19.200 | 18.800 | 19.200 | 19.200 | 5,413,377 |
| 2026-10-01 | 19.200 | 19.400 | 18.800 | 19.000 | 19.000 | 8,824,780 |
| 2026-09-30 | 19.700 | 19.800 | 19.300 | 19.400 | 19.400 | 12,638,600 |
| 2026-09-29 | 19.700 | 19.800 | 19.400 | 19.600 | 19.600 | 3,841,600 |
| 2026-09-28 | 19.400 | 19.900 | 19.300 | 19.800 | 19.800 | 5,641,600 |
| 2026-09-25 | 19.400 | 19.600 | 19.400 | 19.500 | 19.500 | 3,927,837 |
| 2026-09-24 | 19.500 | 19.600 | 19.200 | 19.500 | 19.500 | 4,820,515 |
| 2026-09-23 | 19.600 | 20.000 | 19.600 | 19.700 | 19.700 | 5,568,688 |
| 2026-09-22 | 19.400 | 19.900 | 19.200 | 19.600 | 19.600 | 11,825,705 |
| 2026-09-21 | 19.200 | 19.500 | 19.000 | 19.300 | 19.300 | 7,861,029 |
| 2026-09-18 | 19.000 | 19.100 | 18.800 | 19.100 | 19.100 | 5,006,196 |
Page 1 of 1 · 19 trading days
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.