Bangkok Airways Public Company Limited historical data

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

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
2026-09-17	18.500	18.900	18.400	18.900	18.900	12,734,930
2026-09-16	18.200	18.300	18.100	18.200	18.200	5,953,480
2026-09-15	18.000	18.300	17.900	18.200	18.200	5,055,745
2026-09-14	18.100	18.200	17.800	18.100	18.100	4,727,915
2026-09-11	18.200	18.300	18.100	18.300	18.300	6,046,556
2026-09-10	18.400	18.700	18.200	18.400	18.400	6,935,011
2026-09-09	18.800	18.900	18.300	18.400	18.400	13,276,318
2026-09-08	19.400	19.500	19.200	19.400	18.850	8,412,940
2026-09-07	19.100	19.300	18.700	19.300	18.753	6,190,861
2026-09-04	19.300	19.300	19.000	19.100	18.559	5,005,254
2026-09-03	19.000	19.300	18.900	19.100	18.559	8,051,206
2026-09-02	18.700	18.900	18.600	18.800	18.267	7,264,450
2026-09-01	19.200	19.200	18.600	18.700	18.170	7,343,623
2026-08-31	19.400	19.400	19.000	19.100	18.559	7,135,157
2026-08-28	19.600	19.700	19.300	19.400	18.850	5,427,045
2026-08-27	19.700	19.700	19.400	19.400	18.850	5,104,184
2026-08-26	19.200	20.000	19.200	19.600	19.044	15,672,563
2026-08-25	19.000	19.000	18.700	19.000	18.461	2,720,801
2026-08-24	18.900	19.000	18.700	19.000	18.461	5,613,769
2026-08-21	19.000	19.100	18.800	19.000	18.461	4,509,158
2026-08-20	19.200	19.400	18.900	19.000	18.461	7,045,294
2026-08-19	19.200	19.300	19.000	19.200	18.656	5,065,713
2026-08-18	19.500	19.500	19.000	19.300	18.753	8,977,368
2026-08-17	19.400	19.500	19.200	19.400	18.850	4,909,406
2026-08-14	19.700	19.800	19.400	19.400	18.850	6,675,831
2026-08-13	18.900	19.700	18.800	19.700	19.142	15,116,023
2026-08-11	19.400	19.800	18.500	18.800	18.267	21,086,852
2026-08-10	19.700	19.700	19.300	19.700	19.142	4,923,993
2026-08-07	19.700	19.700	19.300	19.700	19.142	4,963,476
2026-08-06	19.700	19.700	19.400	19.700	19.142	4,289,858
2026-08-05	19.500	19.800	19.200	19.600	19.044	11,291,936
2026-08-04	19.700	19.700	19.200	19.400	18.850	8,598,765
2026-08-03	19.500	19.800	19.100	19.600	19.044	17,292,023
2026-07-31	18.800	19.400	18.700	19.400	18.850	17,548,428
2026-07-30	18.400	18.900	18.000	18.700	18.170	14,756,945
2026-07-27	17.900	18.500	17.800	18.400	17.878	13,771,369
2026-07-24	17.200	17.700	17.100	17.700	17.198	8,332,733
2026-07-23	18.100	18.100	17.300	17.500	17.004	15,874,824
2026-07-22	18.600	18.600	17.900	18.200	17.684	13,345,797
2026-07-21	18.600	18.700	18.400	18.600	18.073	5,482,859
2026-07-20	18.300	18.600	18.100	18.600	18.073	7,607,298

Page 1 of 4 · 240 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.