Bangkok Bank PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	145.00	146.00	143.50	143.50	121.12	6,255,604
2024-01-24	145.50	146.00	143.50	144.50	121.96	8,303,840
2024-01-23	145.50	146.00	144.00	145.00	122.38	6,859,175
2024-01-22	144.50	145.50	143.50	144.50	121.96	13,267,190
2024-01-19	146.50	146.50	144.00	144.50	121.96	28,315,869
2024-01-18	148.50	148.50	145.00	145.00	122.38	16,277,530
2024-01-17	149.50	150.50	148.00	148.00	124.92	12,334,320
2024-01-16	150.50	151.50	149.50	149.50	126.18	5,142,046
2024-01-15	150.00	151.00	149.50	150.00	126.60	5,126,398
2024-01-12	149.00	150.50	149.00	150.00	126.60	7,001,397
2024-01-11	150.00	152.00	149.50	149.50	126.18	13,172,500
2024-01-10	153.50	154.00	149.00	150.00	126.60	19,767,150
2024-01-09	155.00	155.50	154.00	154.50	130.40	5,850,212
2024-01-08	155.50	156.00	154.00	154.50	130.40	7,276,339
2024-01-05	155.00	157.00	153.50	155.50	131.25	9,997,945
2024-01-04	154.50	155.00	153.50	154.50	130.40	8,583,451
2024-01-03	155.50	155.50	154.50	154.50	130.40	5,801,932
2024-01-02	156.50	156.50	154.50	155.50	131.25	6,649,521
2023-12-28	152.50	157.00	152.50	156.50	132.09	23,387,609
2023-12-27	151.50	152.50	151.50	152.00	128.29	10,564,950
2023-12-26	150.00	151.50	149.50	151.00	127.45	8,643,241
2023-12-25	150.50	150.50	149.50	149.50	126.18	3,853,199
2023-12-22	152.50	152.50	150.00	150.50	127.03	6,402,673
2023-12-21	151.00	153.00	150.50	152.50	128.71	4,344,790
2023-12-20	152.50	152.50	150.50	151.00	127.45	5,129,183
2023-12-19	152.50	152.50	151.50	152.00	128.29	2,974,022
2023-12-18	151.00	152.50	150.50	152.00	128.29	4,016,023
2023-12-15	149.50	152.50	149.50	152.00	128.29	10,641,420
2023-12-14	149.00	150.00	148.50	149.50	126.18	4,843,019
2023-12-13	151.00	151.00	148.50	148.50	125.34	9,101,149
2023-12-12	149.00	151.00	149.00	150.50	127.03	3,243,132
2023-12-08	149.50	150.50	149.00	149.50	126.18	4,184,305
2023-12-07	149.50	150.50	149.00	149.00	125.76	4,776,415
2023-12-06	150.00	151.00	149.50	150.00	126.60	4,685,311
2023-12-04	150.00	151.00	149.50	150.00	126.60	2,342,756
2023-12-01	151.00	151.50	150.00	150.00	126.60	4,447,848
2023-11-30	151.00	151.50	149.50	151.00	127.45	10,201,590
2023-11-29	152.00	152.50	151.00	151.00	127.45	4,616,581
2023-11-28	151.00	152.50	150.50	152.00	128.29	4,786,714
2023-11-27	151.00	151.50	150.00	150.50	127.03	6,006,008
2023-11-24	151.50	151.50	151.00	151.50	127.87	1,952,566
2023-11-23	151.50	152.00	151.00	151.50	127.87	2,085,905
2023-11-22	151.00	151.50	150.00	151.50	127.87	8,804,602
2023-11-21	153.50	153.50	151.00	152.00	128.29	6,540,929
2023-11-20	152.00	153.00	151.50	152.50	128.71	5,906,164
2023-11-17	151.50	153.50	151.00	151.50	127.87	7,787,222
2023-11-16	152.00	152.50	150.50	151.00	127.45	12,152,830
2023-11-15	154.00	154.50	151.00	151.50	127.87	20,320,939
2023-11-14	153.50	153.50	151.50	152.50	128.71	13,939,710
2023-11-13	157.00	157.50	153.00	154.00	129.98	14,247,960
2023-11-10	156.00	158.50	155.00	157.00	132.51	6,052,814
2023-11-09	158.50	159.50	157.00	157.00	132.51	6,973,257
2023-11-08	159.00	159.50	157.00	158.50	133.78	5,060,632
2023-11-07	159.00	160.50	158.00	158.50	133.78	4,220,898
2023-11-06	163.00	163.50	159.00	159.50	134.62	6,189,639
2023-11-03	158.50	162.00	158.00	162.00	136.73	6,610,740
2023-11-02	158.50	159.50	157.50	157.50	132.93	5,083,806
2023-11-01	157.00	158.50	156.50	157.50	132.93	6,724,610
2023-10-31	159.50	160.00	157.00	157.50	132.93	6,619,292
2023-10-30	157.00	160.00	156.00	159.00	134.20	7,186,298

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.