Bangkok Bank PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	160.00	160.50	158.00	160.00	130.90	7,949,184
2023-01-31	160.50	161.00	158.50	158.50	129.67	13,705,560
2023-01-30	162.50	163.00	160.50	161.00	131.72	15,882,560
2023-01-27	158.50	163.00	157.50	162.50	132.95	32,714,119
2023-01-26	155.50	158.50	155.00	158.50	129.67	17,424,439
2023-01-25	154.50	155.00	154.00	155.00	126.81	7,937,668
2023-01-24	153.50	154.50	153.50	153.50	125.58	8,346,868
2023-01-23	152.00	154.00	151.50	153.00	125.17	10,715,900
2023-01-20	152.50	153.00	150.00	151.50	123.95	24,099,990
2023-01-19	153.50	155.00	153.00	154.50	126.40	9,302,699
2023-01-18	154.50	155.00	153.50	154.50	126.40	8,604,417
2023-01-17	157.00	157.00	154.00	154.50	126.40	9,912,820
2023-01-16	157.00	157.50	156.50	157.00	128.45	7,004,249
2023-01-13	156.00	157.00	154.00	156.50	128.04	17,014,000
2023-01-12	157.00	158.00	155.50	155.50	127.22	11,442,950
2023-01-11	158.50	158.50	156.50	157.00	128.45	12,889,330
2023-01-10	158.00	159.00	156.50	159.00	130.08	9,816,350
2023-01-09	158.50	159.00	157.00	157.50	128.86	10,913,160
2023-01-06	153.50	157.50	153.00	157.00	128.45	11,884,080
2023-01-05	155.00	155.50	152.50	152.50	124.77	14,113,370
2023-01-04	152.00	153.50	151.50	153.50	125.58	13,501,350
2023-01-03	149.00	152.00	148.00	151.00	123.54	15,486,210
2022-12-30	148.00	149.00	147.50	148.00	121.08	10,684,210
2022-12-29	147.00	147.50	146.00	147.50	120.67	6,081,667
2022-12-28	146.50	147.50	146.00	147.00	120.27	6,093,231
2022-12-27	145.50	147.00	145.50	146.50	119.86	8,033,703
2022-12-26	145.00	146.00	145.00	145.50	119.04	2,260,232
2022-12-23	145.50	146.00	144.50	145.50	119.04	4,387,245
2022-12-22	145.00	146.00	144.50	145.50	119.04	9,113,629
2022-12-21	144.00	144.50	143.00	144.50	118.22	4,953,128
2022-12-20	143.50	144.50	143.50	144.00	117.81	5,565,811
2022-12-19	143.50	144.50	143.00	143.50	117.40	4,715,425
2022-12-16	143.00	144.00	143.00	143.50	117.40	2,738,225
2022-12-15	143.50	144.00	143.50	143.50	117.40	1,704,446
2022-12-14	144.50	144.50	143.50	143.50	117.40	4,511,942
2022-12-13	143.00	144.50	143.00	144.50	118.22	4,266,344
2022-12-09	143.00	143.00	142.00	142.50	116.58	3,371,765
2022-12-08	143.00	143.50	142.50	142.50	116.58	4,964,499
2022-12-07	142.50	143.50	142.00	142.50	116.58	7,095,364
2022-12-06	143.00	144.00	142.50	143.00	116.99	6,899,136
2022-12-02	145.00	145.50	143.50	143.50	117.40	4,927,759
2022-12-01	144.50	145.00	144.50	145.00	118.63	2,712,696
2022-11-30	145.00	145.50	144.00	144.00	117.81	5,930,737
2022-11-29	143.50	146.00	143.00	145.00	118.63	8,814,076
2022-11-28	144.00	144.00	143.50	144.00	117.81	2,016,921
2022-11-25	144.50	145.00	144.00	144.50	118.22	1,556,425
2022-11-24	144.50	145.00	144.00	145.00	118.63	2,592,928
2022-11-23	145.00	145.00	143.50	144.00	117.81	4,954,086
2022-11-22	143.00	144.50	142.50	144.00	117.81	4,580,195
2022-11-21	142.50	143.50	142.00	142.50	116.58	5,259,294
2022-11-18	143.50	144.00	142.50	142.50	116.58	4,421,217
2022-11-17	142.50	144.00	142.50	143.00	116.99	4,729,027
2022-11-16	143.00	144.00	142.00	142.50	116.58	11,050,040
2022-11-15	143.50	144.50	143.50	143.50	117.40	4,368,807
2022-11-14	145.50	145.50	142.50	143.50	117.40	8,930,621
2022-11-11	146.50	146.50	144.50	145.50	119.04	9,668,770
2022-11-10	145.00	146.50	144.50	145.50	119.04	4,924,323
2022-11-09	145.50	146.00	145.00	145.50	119.04	5,932,830
2022-11-08	145.00	145.50	144.50	145.50	119.04	4,607,814
2022-11-07	146.50	146.50	144.50	145.50	119.04	5,596,542

← NewerPage 16 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.