Bangkok Bank PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	158.00	159.00	157.50	158.50	132.18	4,598,051
2023-05-02	157.00	158.00	156.50	158.00	131.76	4,268,309
2023-04-28	158.00	158.50	156.50	157.00	130.93	4,868,832
2023-04-27	157.00	157.50	155.50	157.00	130.93	4,993,666
2023-04-26	155.50	158.50	155.50	157.50	131.34	6,104,399
2023-04-25	158.00	158.50	155.50	155.50	129.67	8,237,161
2023-04-24	160.00	160.00	158.00	158.00	131.76	5,038,545
2023-04-21	157.00	161.50	157.00	159.50	133.01	15,281,740
2023-04-20	158.50	159.50	156.50	158.50	129.67	9,138,471
2023-04-19	158.50	159.00	157.50	158.00	129.27	5,974,242
2023-04-18	160.00	160.00	159.00	160.00	130.90	3,422,424
2023-04-17	158.00	159.50	157.50	159.00	130.08	6,259,177
2023-04-12	158.00	158.00	156.00	157.00	128.45	4,677,706
2023-04-11	155.50	158.00	155.00	157.50	128.86	7,984,972
2023-04-10	153.00	155.00	153.00	154.00	125.99	3,425,289
2023-04-07	153.00	154.00	152.50	153.00	125.17	2,870,250
2023-04-05	155.00	155.00	152.50	153.00	125.17	5,005,268
2023-04-04	154.50	155.00	153.50	154.50	126.40	4,795,114
2023-04-03	152.00	154.50	152.00	154.00	125.99	4,359,132
2023-03-31	154.50	155.50	151.50	151.50	123.95	14,269,020
2023-03-30	155.50	156.50	155.00	155.00	126.81	5,409,067
2023-03-29	156.00	157.50	155.50	156.00	127.63	8,851,357
2023-03-28	153.00	155.50	153.00	154.50	126.40	5,996,052
2023-03-27	152.50	152.50	151.00	152.00	124.36	5,862,601
2023-03-24	152.50	154.00	151.50	153.00	125.17	6,314,416
2023-03-23	151.00	152.50	150.50	152.00	124.36	5,016,859
2023-03-22	152.50	153.00	151.50	152.00	124.36	3,585,170
2023-03-21	151.50	152.50	150.00	151.50	123.95	5,289,570
2023-03-20	152.00	152.00	148.50	150.50	123.13	11,836,240
2023-03-17	151.00	154.50	151.00	153.50	125.58	12,275,170
2023-03-16	149.00	150.50	148.50	149.50	122.31	14,064,790
2023-03-15	151.00	153.50	150.00	153.00	125.17	8,068,714
2023-03-14	151.00	153.00	147.50	148.50	121.49	19,067,420
2023-03-13	157.00	157.00	152.50	153.00	125.17	13,042,940
2023-03-10	158.00	159.00	158.00	158.00	129.27	3,263,772
2023-03-09	160.00	160.00	158.50	159.00	130.08	6,186,843
2023-03-08	158.00	160.00	156.50	160.00	130.90	7,933,583
2023-03-07	158.50	160.00	157.50	158.50	129.67	7,805,138
2023-03-03	158.50	160.00	157.50	159.00	130.08	9,305,009
2023-03-02	163.00	163.50	157.50	158.50	129.67	16,460,029
2023-03-01	165.00	165.00	163.00	163.00	133.36	4,190,779
2023-02-28	162.50	165.00	162.00	163.50	133.76	6,579,318
2023-02-27	163.50	164.00	161.50	162.50	132.95	4,996,492
2023-02-24	163.50	165.00	163.00	164.00	134.17	8,157,533
2023-02-23	164.00	164.00	162.50	164.00	134.17	4,377,500
2023-02-22	166.50	166.50	163.00	163.50	133.76	6,185,708
2023-02-21	165.50	166.00	163.50	166.00	135.81	8,152,079
2023-02-20	162.00	165.00	162.00	165.00	134.99	9,050,094
2023-02-17	162.50	162.50	160.00	160.50	131.31	7,945,166
2023-02-16	164.50	164.50	161.50	162.50	132.95	9,146,168
2023-02-15	165.00	165.00	163.50	164.00	134.17	6,464,951
2023-02-14	164.50	165.50	164.00	165.00	134.99	8,487,756
2023-02-13	163.50	165.50	163.50	164.00	134.17	7,975,595
2023-02-10	161.00	166.00	160.00	164.00	134.17	17,608,580
2023-02-09	160.50	161.50	159.50	161.00	131.72	5,246,268
2023-02-08	160.00	161.00	160.00	160.00	130.90	3,694,629
2023-02-07	161.50	161.50	160.00	160.50	131.31	3,101,777
2023-02-06	161.50	161.50	160.00	161.00	131.72	6,465,002
2023-02-03	161.50	162.00	161.00	161.50	132.13	4,208,050
2023-02-02	161.00	162.00	160.50	161.50	132.13	12,524,980

← NewerPage 15 of 21 · 1,216 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.