Bangkok Bank PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	158.50	159.50	156.50	158.50	133.78	9,057,523
2023-10-26	161.00	162.00	157.50	158.00	133.36	10,429,760
2023-10-25	163.00	163.50	161.00	161.50	136.31	9,843,816
2023-10-24	167.00	167.00	161.00	161.50	136.31	15,262,550
2023-10-20	168.50	169.00	166.50	167.00	140.95	9,349,525
2023-10-19	167.00	169.50	166.50	168.50	142.22	6,572,466
2023-10-18	167.00	169.00	166.50	167.50	141.37	4,122,010
2023-10-17	167.50	168.00	166.50	167.00	140.95	2,877,009
2023-10-16	169.50	170.00	165.50	167.00	140.95	9,226,302
2023-10-12	168.50	170.00	168.00	169.50	143.06	5,573,036
2023-10-11	167.00	168.50	166.00	168.00	141.80	6,231,618
2023-10-10	168.50	168.50	166.50	166.50	140.53	4,392,056
2023-10-09	167.00	169.00	166.50	168.00	141.80	4,683,716
2023-10-06	169.00	169.50	167.00	167.50	141.37	4,596,423
2023-10-05	169.00	169.00	167.50	168.50	142.22	4,757,695
2023-10-04	165.50	168.00	165.50	167.50	141.37	4,591,249
2023-10-03	166.00	167.50	164.50	166.50	140.53	6,490,795
2023-10-02	168.00	168.00	166.00	167.00	140.95	3,820,205
2023-09-29	165.50	168.50	165.50	167.50	141.37	7,434,579
2023-09-28	164.50	166.50	164.50	164.50	138.84	4,600,468
2023-09-27	164.50	164.50	162.50	164.00	138.42	7,810,342
2023-09-26	165.00	165.00	162.00	162.50	137.15	7,410,321
2023-09-25	167.00	167.00	165.00	165.50	139.69	4,551,483
2023-09-22	165.50	166.50	165.00	166.00	140.11	5,116,100
2023-09-21	165.50	166.00	165.00	165.00	139.26	4,430,588
2023-09-20	166.50	167.00	165.00	166.50	140.53	4,015,906
2023-09-19	166.50	168.00	165.00	166.00	140.11	4,352,092
2023-09-18	168.50	168.50	166.00	167.00	140.95	3,050,302
2023-09-15	169.50	169.50	168.00	168.50	142.22	3,783,687
2023-09-14	167.50	169.00	167.00	168.50	142.22	4,291,364
2023-09-13	166.50	169.50	165.50	167.50	141.37	6,312,164
2023-09-12	166.00	166.00	164.00	165.00	139.26	7,862,234
2023-09-11	166.50	167.50	165.00	166.00	140.11	3,181,304
2023-09-08	167.00	167.50	166.50	166.50	140.53	1,296,733
2023-09-07	168.00	169.00	167.00	167.00	140.95	2,672,642
2023-09-06	165.50	168.50	165.00	168.00	141.80	3,550,963
2023-09-05	168.50	168.50	166.50	167.00	139.26	5,085,287
2023-09-04	169.50	170.00	168.00	168.00	140.10	3,263,653
2023-09-01	169.50	170.00	168.50	169.00	140.93	2,636,541
2023-08-31	170.50	171.00	169.00	169.50	141.35	4,354,773
2023-08-30	170.50	171.00	169.50	171.00	142.60	4,451,013
2023-08-29	169.50	170.50	169.00	170.50	142.18	4,998,237
2023-08-28	168.50	170.00	168.50	169.50	141.35	4,303,119
2023-08-25	166.50	168.50	166.50	167.50	139.68	4,574,076
2023-08-24	170.00	170.50	166.50	166.50	138.85	11,271,050
2023-08-23	172.00	172.00	169.00	170.00	141.77	11,591,880
2023-08-22	171.50	172.00	170.50	171.00	142.60	7,373,349
2023-08-21	171.50	172.00	170.50	171.00	142.60	3,123,821
2023-08-18	171.00	172.50	170.00	171.00	142.60	7,090,065
2023-08-17	171.00	171.50	170.00	171.00	142.60	4,404,282
2023-08-16	171.50	172.50	170.00	171.00	142.60	5,684,075
2023-08-15	172.00	173.50	171.00	171.50	143.02	5,654,226
2023-08-11	173.50	174.50	172.50	173.50	144.68	3,097,323
2023-08-10	174.00	175.00	172.00	174.50	145.52	6,401,458
2023-08-09	170.00	173.00	170.00	173.00	144.27	4,393,407
2023-08-08	173.00	173.00	170.00	170.00	141.77	7,213,899
2023-08-07	168.50	173.50	168.50	172.50	143.85	11,887,320
2023-08-04	167.00	169.00	166.50	168.00	140.10	6,950,997
2023-08-03	168.00	169.00	166.50	167.00	139.26	6,835,601
2023-08-02	169.50	170.50	168.50	168.50	140.52	11,628,080

← NewerPage 13 of 21 · 1,215 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.