Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 136.50 | 137.50 | 136.00 | 136.50 | 119.41 | 7,388,084 |
| 2024-04-24 | 138.50 | 138.50 | 135.50 | 136.50 | 119.41 | 18,869,391 |
| 2024-04-23 | 138.50 | 140.50 | 138.00 | 138.00 | 120.73 | 11,373,530 |
| 2024-04-22 | 140.50 | 142.50 | 140.50 | 142.00 | 119.85 | 8,310,141 |
| 2024-04-19 | 141.00 | 141.00 | 138.50 | 138.50 | 116.90 | 19,267,779 |
| 2024-04-18 | 143.50 | 144.50 | 142.50 | 143.50 | 121.12 | 7,068,213 |
| 2024-04-17 | 143.00 | 144.50 | 143.00 | 143.50 | 121.12 | 9,680,288 |
| 2024-04-11 | 143.00 | 146.50 | 143.00 | 144.50 | 121.96 | 19,404,961 |
| 2024-04-10 | 140.50 | 143.00 | 140.00 | 142.50 | 120.27 | 7,571,007 |
| 2024-04-09 | 137.00 | 141.00 | 137.00 | 141.00 | 119.01 | 8,425,471 |
| 2024-04-05 | 136.50 | 137.50 | 135.50 | 137.50 | 116.05 | 1,644,256 |
| 2024-04-04 | 137.00 | 137.50 | 135.50 | 136.50 | 115.21 | 9,288,966 |
| 2024-04-03 | 138.00 | 138.50 | 136.50 | 137.00 | 115.63 | 8,641,284 |
| 2024-04-02 | 139.50 | 139.50 | 138.00 | 138.50 | 116.90 | 6,846,193 |
| 2024-04-01 | 139.50 | 140.50 | 139.00 | 139.00 | 117.32 | 2,369,490 |
| 2024-03-29 | 139.50 | 140.00 | 138.50 | 139.00 | 117.32 | 3,751,206 |
| 2024-03-28 | 139.00 | 139.50 | 138.50 | 139.00 | 117.32 | 3,924,863 |
| 2024-03-27 | 139.50 | 140.00 | 138.50 | 139.00 | 117.32 | 3,786,508 |
| 2024-03-26 | 138.50 | 140.50 | 138.50 | 140.00 | 118.16 | 3,926,773 |
| 2024-03-25 | 141.00 | 141.00 | 138.00 | 138.50 | 116.90 | 8,561,651 |
| 2024-03-22 | 140.00 | 142.00 | 139.50 | 140.50 | 118.59 | 6,434,746 |
| 2024-03-21 | 139.50 | 140.50 | 139.00 | 139.50 | 117.74 | 5,505,612 |
| 2024-03-20 | 139.50 | 140.00 | 138.50 | 138.50 | 116.90 | 3,804,429 |
| 2024-03-19 | 139.00 | 140.00 | 138.50 | 140.00 | 118.16 | 4,570,518 |
| 2024-03-18 | 138.50 | 139.50 | 138.50 | 139.00 | 117.32 | 6,129,197 |
| 2024-03-15 | 140.00 | 140.00 | 138.00 | 138.00 | 116.48 | 9,506,816 |
| 2024-03-14 | 140.00 | 141.00 | 139.50 | 140.00 | 118.16 | 5,158,600 |
| 2024-03-13 | 139.50 | 140.50 | 139.00 | 140.00 | 118.16 | 5,089,547 |
| 2024-03-12 | 138.00 | 139.50 | 138.00 | 139.00 | 117.32 | 4,767,923 |
| 2024-03-11 | 142.00 | 142.50 | 138.00 | 138.00 | 116.48 | 18,544,150 |
| 2024-03-08 | 142.00 | 143.00 | 141.50 | 142.00 | 119.85 | 3,707,016 |
| 2024-03-07 | 142.50 | 143.50 | 142.00 | 142.00 | 119.85 | 3,685,795 |
| 2024-03-06 | 143.00 | 143.50 | 142.50 | 142.50 | 120.27 | 5,770,845 |
| 2024-03-05 | 143.00 | 143.50 | 142.00 | 143.00 | 120.70 | 3,978,320 |
| 2024-03-04 | 142.50 | 144.00 | 142.00 | 143.50 | 121.12 | 3,596,409 |
| 2024-03-01 | 144.00 | 145.50 | 142.00 | 142.00 | 119.85 | 6,170,113 |
| 2024-02-29 | 142.50 | 143.50 | 141.50 | 143.00 | 120.70 | 6,193,127 |
| 2024-02-28 | 142.00 | 143.00 | 141.00 | 142.00 | 119.85 | 7,873,654 |
| 2024-02-27 | 143.00 | 143.50 | 142.00 | 142.00 | 119.85 | 7,902,945 |
| 2024-02-23 | 145.00 | 145.50 | 142.00 | 142.50 | 120.27 | 14,298,940 |
| 2024-02-22 | 144.00 | 145.00 | 143.50 | 145.00 | 122.38 | 10,443,480 |
| 2024-02-21 | 144.00 | 144.50 | 143.50 | 143.50 | 121.12 | 10,318,590 |
| 2024-02-20 | 141.00 | 142.50 | 141.00 | 142.00 | 119.85 | 7,461,242 |
| 2024-02-19 | 140.00 | 141.00 | 140.00 | 140.50 | 118.59 | 2,695,953 |
| 2024-02-16 | 140.00 | 141.50 | 139.50 | 140.00 | 118.16 | 7,371,329 |
| 2024-02-15 | 142.00 | 142.50 | 138.50 | 139.50 | 117.74 | 12,207,970 |
| 2024-02-14 | 141.50 | 142.50 | 141.00 | 142.50 | 120.27 | 4,415,389 |
| 2024-02-13 | 142.50 | 142.50 | 141.00 | 142.00 | 119.85 | 4,302,014 |
| 2024-02-12 | 142.00 | 143.00 | 141.50 | 142.00 | 119.85 | 4,277,184 |
| 2024-02-09 | 142.00 | 142.50 | 140.00 | 141.00 | 119.01 | 6,970,044 |
| 2024-02-08 | 142.00 | 143.50 | 142.00 | 142.00 | 119.85 | 8,020,572 |
| 2024-02-07 | 142.00 | 142.50 | 141.00 | 142.00 | 119.85 | 6,794,535 |
| 2024-02-06 | 141.00 | 142.00 | 140.50 | 141.00 | 119.01 | 5,891,688 |
| 2024-02-05 | 140.50 | 142.50 | 140.00 | 140.50 | 118.59 | 4,896,223 |
| 2024-02-02 | 141.50 | 141.50 | 139.50 | 140.00 | 118.16 | 10,047,350 |
| 2024-02-01 | 140.00 | 141.00 | 138.50 | 140.00 | 118.16 | 10,388,430 |
| 2024-01-31 | 142.50 | 142.50 | 140.00 | 141.00 | 119.01 | 7,430,620 |
| 2024-01-30 | 143.00 | 143.50 | 142.00 | 142.50 | 120.27 | 4,615,188 |
| 2024-01-29 | 141.00 | 143.50 | 141.00 | 143.50 | 121.12 | 8,666,938 |
| 2024-01-26 | 143.50 | 143.50 | 140.00 | 140.00 | 118.16 | 22,594,359 |
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.