Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 132.50 | 133.50 | 132.50 | 133.00 | 116.35 | 1,907,793 |
| 2024-07-24 | 133.50 | 133.50 | 132.50 | 132.50 | 115.91 | 1,833,883 |
| 2024-07-23 | 132.00 | 133.50 | 131.50 | 133.50 | 116.79 | 12,122,150 |
| 2024-07-19 | 134.50 | 135.00 | 131.50 | 132.50 | 115.91 | 19,252,881 |
| 2024-07-18 | 136.00 | 138.50 | 135.50 | 137.50 | 120.29 | 14,863,280 |
| 2024-07-17 | 135.50 | 136.00 | 134.50 | 135.00 | 118.10 | 4,574,634 |
| 2024-07-16 | 133.00 | 136.50 | 132.50 | 136.50 | 119.41 | 8,805,756 |
| 2024-07-15 | 134.50 | 134.50 | 131.00 | 133.00 | 116.35 | 11,112,320 |
| 2024-07-12 | 137.00 | 137.50 | 135.50 | 135.50 | 118.54 | 4,820,321 |
| 2024-07-11 | 135.00 | 137.50 | 135.00 | 137.00 | 119.85 | 4,277,392 |
| 2024-07-10 | 135.50 | 136.00 | 134.50 | 135.50 | 118.54 | 4,241,971 |
| 2024-07-09 | 135.50 | 136.00 | 134.50 | 135.50 | 118.54 | 3,764,396 |
| 2024-07-08 | 135.50 | 136.50 | 135.50 | 136.00 | 118.98 | 2,049,987 |
| 2024-07-05 | 135.50 | 136.50 | 135.00 | 136.00 | 118.98 | 4,665,311 |
| 2024-07-04 | 134.50 | 136.00 | 134.00 | 135.50 | 118.54 | 5,750,809 |
| 2024-07-03 | 132.00 | 133.50 | 131.50 | 133.50 | 116.79 | 5,108,721 |
| 2024-07-02 | 131.50 | 131.50 | 130.00 | 131.50 | 115.04 | 4,416,160 |
| 2024-07-01 | 130.50 | 132.00 | 130.00 | 132.00 | 115.48 | 5,436,040 |
| 2024-06-28 | 131.00 | 132.00 | 130.00 | 130.50 | 114.17 | 7,573,090 |
| 2024-06-27 | 132.50 | 133.00 | 130.50 | 130.50 | 114.17 | 5,495,834 |
| 2024-06-26 | 132.50 | 133.00 | 131.00 | 133.00 | 116.35 | 6,514,058 |
| 2024-06-25 | 133.00 | 133.00 | 131.00 | 132.50 | 115.91 | 9,180,082 |
| 2024-06-24 | 132.00 | 133.00 | 130.50 | 132.00 | 115.48 | 5,326,170 |
| 2024-06-21 | 129.50 | 132.00 | 129.00 | 132.00 | 115.48 | 8,083,216 |
| 2024-06-20 | 130.50 | 130.50 | 129.50 | 130.00 | 113.73 | 3,019,954 |
| 2024-06-19 | 131.50 | 131.50 | 129.00 | 130.50 | 114.17 | 10,703,310 |
| 2024-06-18 | 132.00 | 132.50 | 131.00 | 131.50 | 115.04 | 7,899,708 |
| 2024-06-17 | 135.00 | 135.00 | 131.50 | 131.50 | 115.04 | 12,716,370 |
| 2024-06-14 | 134.50 | 136.50 | 134.00 | 135.00 | 118.10 | 6,401,370 |
| 2024-06-13 | 134.50 | 135.50 | 134.00 | 134.00 | 117.23 | 4,690,587 |
| 2024-06-12 | 134.00 | 135.00 | 133.00 | 134.50 | 117.66 | 5,985,491 |
| 2024-06-11 | 135.00 | 135.50 | 134.00 | 134.00 | 117.23 | 6,095,979 |
| 2024-06-10 | 133.50 | 135.50 | 133.00 | 135.50 | 118.54 | 6,786,183 |
| 2024-06-07 | 134.00 | 135.00 | 133.00 | 133.50 | 116.79 | 11,812,510 |
| 2024-06-06 | 136.00 | 136.00 | 133.50 | 134.00 | 117.23 | 10,179,060 |
| 2024-06-05 | 137.00 | 137.50 | 135.50 | 136.00 | 118.98 | 5,558,439 |
| 2024-06-04 | 138.00 | 138.50 | 136.50 | 137.00 | 119.85 | 4,166,043 |
| 2024-05-31 | 137.00 | 138.00 | 136.50 | 136.50 | 119.41 | 3,817,046 |
| 2024-05-30 | 138.50 | 138.50 | 135.50 | 137.50 | 120.29 | 9,927,605 |
| 2024-05-29 | 139.00 | 140.00 | 139.00 | 139.00 | 121.60 | 3,955,495 |
| 2024-05-28 | 140.00 | 140.00 | 139.00 | 139.50 | 122.04 | 2,970,181 |
| 2024-05-27 | 139.50 | 140.00 | 139.00 | 140.00 | 122.48 | 2,720,484 |
| 2024-05-24 | 139.00 | 140.00 | 139.00 | 139.50 | 122.04 | 1,472,327 |
| 2024-05-23 | 138.50 | 140.00 | 138.50 | 139.50 | 122.04 | 4,288,259 |
| 2024-05-21 | 140.00 | 140.00 | 138.50 | 139.00 | 121.60 | 4,726,679 |
| 2024-05-20 | 139.50 | 140.50 | 139.00 | 139.50 | 122.04 | 4,156,364 |
| 2024-05-17 | 139.00 | 140.00 | 138.50 | 139.00 | 121.60 | 4,532,512 |
| 2024-05-16 | 139.50 | 140.00 | 139.00 | 139.00 | 121.60 | 5,270,703 |
| 2024-05-15 | 139.50 | 140.50 | 138.50 | 139.00 | 121.60 | 7,844,639 |
| 2024-05-14 | 139.50 | 139.50 | 138.00 | 139.50 | 122.04 | 5,874,326 |
| 2024-05-13 | 139.00 | 139.50 | 138.00 | 139.50 | 122.04 | 5,828,150 |
| 2024-05-10 | 138.00 | 139.00 | 137.50 | 139.00 | 121.60 | 6,736,382 |
| 2024-05-09 | 138.00 | 138.50 | 137.50 | 137.50 | 120.29 | 8,662,225 |
| 2024-05-08 | 137.50 | 138.50 | 137.00 | 138.00 | 120.73 | 6,842,839 |
| 2024-05-07 | 136.00 | 137.50 | 135.50 | 137.50 | 120.29 | 9,974,781 |
| 2024-05-03 | 136.50 | 136.50 | 134.00 | 135.50 | 118.54 | 8,706,905 |
| 2024-05-02 | 137.00 | 137.00 | 135.50 | 136.00 | 118.98 | 7,802,878 |
| 2024-04-30 | 136.50 | 138.00 | 136.00 | 137.00 | 119.85 | 7,013,307 |
| 2024-04-29 | 137.00 | 137.00 | 135.50 | 136.50 | 119.41 | 5,651,464 |
| 2024-04-26 | 136.50 | 137.00 | 135.50 | 136.00 | 118.98 | 14,520,140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 2.0000 THB |
| 2026-04-22 | 8.0000 THB |
| 2025-09-10 | 2.0000 THB |
| 2025-04-23 | 6.5000 THB |
| 2024-09-04 | 2.0000 THB |
| 2024-04-23 | 5.0000 THB |
| 2023-09-06 | 2.0000 THB |
| 2023-04-21 | 3.0000 THB |
| 2022-09-07 | 1.5000 THB |
| 2022-04-21 | 2.5000 THB |
| 2021-09-08 | 1.0000 THB |
| 2021-04-21 | 2.5000 THB |
| 2020-04-21 | 5.0000 THB |
| 2019-09-04 | 2.0000 THB |
| 2019-04-23 | 4.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.