Bangkok Bank PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	170.50	171.50	170.00	171.50	143.02	6,533,829
2023-07-27	171.00	172.00	168.50	170.00	141.77	11,894,700
2023-07-26	169.00	171.50	168.00	171.50	143.02	10,127,760
2023-07-25	168.00	169.50	167.00	168.50	140.52	7,993,817
2023-07-24	165.50	168.00	164.50	168.00	140.10	15,170,850
2023-07-21	167.00	167.50	163.50	164.50	137.18	17,374,570
2023-07-20	163.50	165.00	163.00	164.00	136.76	9,105,281
2023-07-19	163.00	164.00	161.50	164.00	136.76	8,130,287
2023-07-18	160.00	163.00	159.50	163.00	135.93	9,814,892
2023-07-17	158.50	160.50	158.00	160.00	133.43	8,445,269
2023-07-14	157.00	158.00	156.50	158.00	131.76	9,522,443
2023-07-13	157.00	157.00	155.50	156.50	130.51	6,473,798
2023-07-12	157.50	158.50	156.50	157.00	130.93	8,890,148
2023-07-11	157.00	158.50	157.00	158.00	131.76	7,743,983
2023-07-10	156.50	157.00	155.50	156.50	130.51	5,239,346
2023-07-07	155.00	157.00	155.00	156.00	130.09	4,881,835
2023-07-06	158.00	158.00	156.00	156.00	130.09	13,692,550
2023-07-05	161.00	161.00	158.00	159.00	132.59	10,012,820
2023-07-04	159.50	161.50	159.50	160.50	133.84	9,294,555
2023-07-03	160.00	160.50	158.00	159.50	133.01	8,286,583
2023-06-30	158.00	159.50	157.00	159.50	133.01	12,181,740
2023-06-29	156.00	158.00	155.00	156.50	130.51	10,708,650
2023-06-28	160.50	160.50	155.50	155.50	129.67	25,433,109
2023-06-27	163.00	163.00	161.00	161.50	134.68	4,733,932
2023-06-26	163.50	164.00	162.50	163.00	135.93	3,114,544
2023-06-23	163.00	164.00	162.50	163.00	135.93	2,594,954
2023-06-22	163.00	164.00	162.00	163.00	135.93	6,073,989
2023-06-21	161.50	163.00	161.00	163.00	135.93	3,789,490
2023-06-20	160.50	163.50	160.50	161.50	134.68	5,775,360
2023-06-19	160.50	162.00	159.50	161.00	134.26	3,781,829
2023-06-16	162.00	162.00	160.50	161.00	134.26	4,817,959
2023-06-15	162.50	162.50	160.50	162.00	135.09	4,696,146
2023-06-14	164.50	164.50	163.00	163.00	135.93	3,479,754
2023-06-13	163.00	164.50	162.50	163.50	136.35	5,614,321
2023-06-12	162.50	163.00	161.50	163.00	135.93	3,032,662
2023-06-09	163.00	163.50	162.00	163.00	135.93	4,794,462
2023-06-08	160.50	163.00	159.50	163.00	135.93	5,947,723
2023-06-07	162.00	162.00	159.00	160.50	133.84	12,161,230
2023-06-06	164.50	164.50	161.50	161.50	134.68	5,944,548
2023-06-02	163.50	164.50	163.00	164.00	136.76	5,828,393
2023-06-01	163.00	163.50	162.00	163.00	135.93	5,035,504
2023-05-31	162.00	164.00	162.00	163.00	135.93	4,525,422
2023-05-30	163.50	164.00	163.00	163.00	135.93	3,542,714
2023-05-29	163.00	164.00	162.50	164.00	136.76	3,885,398
2023-05-26	162.50	163.50	162.00	163.00	135.93	4,997,910
2023-05-25	163.00	163.50	161.50	163.00	135.93	7,659,655
2023-05-24	161.00	163.00	160.50	162.50	135.51	5,944,149
2023-05-23	159.00	161.50	159.00	161.00	134.26	5,184,765
2023-05-22	159.00	160.00	156.50	159.50	133.01	7,634,856
2023-05-19	161.50	161.50	159.00	160.00	133.43	4,812,726
2023-05-18	161.00	162.00	160.00	161.50	134.68	7,143,167
2023-05-17	160.50	160.50	158.50	159.00	132.59	6,096,202
2023-05-16	162.00	162.50	160.00	161.00	134.26	5,794,363
2023-05-15	163.50	164.00	162.00	162.00	135.09	11,527,750
2023-05-12	162.50	163.00	160.50	162.00	135.09	5,619,653
2023-05-11	163.00	163.50	161.50	163.00	135.93	4,595,738
2023-05-10	162.50	163.00	161.00	162.50	135.51	4,761,018
2023-05-09	162.00	163.00	160.50	163.00	135.93	4,748,621
2023-05-08	159.50	162.00	159.00	162.00	135.09	6,504,700
2023-05-03	158.00	159.00	157.50	158.50	132.18	4,598,051

← NewerPage 14 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.