Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 146.00 | 147.00 | 145.50 | 145.50 | 119.04 | 8,924,247 |
| 2022-11-03 | 144.50 | 146.50 | 144.50 | 146.00 | 119.45 | 9,563,277 |
| 2022-11-02 | 145.50 | 145.50 | 143.50 | 145.00 | 118.63 | 12,376,670 |
| 2022-11-01 | 146.00 | 146.50 | 144.50 | 145.50 | 119.04 | 9,265,817 |
| 2022-10-31 | 145.00 | 146.00 | 144.00 | 145.50 | 119.04 | 9,028,610 |
| 2022-10-28 | 143.50 | 144.00 | 143.00 | 144.00 | 117.81 | 9,826,034 |
| 2022-10-27 | 144.00 | 144.50 | 143.50 | 144.00 | 117.81 | 8,504,439 |
| 2022-10-26 | 144.00 | 144.50 | 143.00 | 143.50 | 117.40 | 10,222,340 |
| 2022-10-25 | 143.00 | 145.00 | 142.50 | 144.50 | 118.22 | 17,310,900 |
| 2022-10-21 | 141.00 | 142.50 | 140.00 | 142.00 | 116.18 | 17,258,520 |
| 2022-10-20 | 140.50 | 144.00 | 140.00 | 143.00 | 116.99 | 24,174,850 |
| 2022-10-19 | 139.50 | 141.00 | 138.50 | 140.50 | 114.95 | 11,606,410 |
| 2022-10-18 | 139.50 | 140.00 | 138.50 | 139.50 | 114.13 | 9,753,871 |
| 2022-10-17 | 137.50 | 139.00 | 136.50 | 139.00 | 113.72 | 9,162,876 |
| 2022-10-12 | 136.50 | 138.00 | 136.50 | 137.50 | 112.49 | 4,205,553 |
| 2022-10-11 | 136.50 | 137.00 | 135.50 | 136.00 | 111.27 | 6,199,207 |
| 2022-10-10 | 137.50 | 137.50 | 136.00 | 137.00 | 112.08 | 6,827,484 |
| 2022-10-07 | 138.50 | 138.50 | 137.00 | 138.00 | 112.90 | 3,945,564 |
| 2022-10-06 | 137.00 | 138.50 | 137.00 | 138.00 | 112.90 | 8,968,932 |
| 2022-10-05 | 136.50 | 137.00 | 135.50 | 136.50 | 111.68 | 7,408,162 |
| 2022-10-04 | 134.50 | 136.00 | 134.50 | 135.00 | 110.45 | 7,548,982 |
| 2022-10-03 | 136.00 | 136.50 | 132.50 | 132.50 | 108.40 | 20,549,020 |
| 2022-09-30 | 137.00 | 137.50 | 136.00 | 136.50 | 111.68 | 13,454,400 |
| 2022-09-29 | 138.00 | 139.50 | 137.50 | 138.00 | 112.90 | 14,661,110 |
| 2022-09-28 | 136.00 | 136.00 | 135.00 | 136.00 | 111.27 | 8,882,380 |
| 2022-09-27 | 139.00 | 139.00 | 136.00 | 136.00 | 111.27 | 14,114,970 |
| 2022-09-26 | 140.00 | 140.50 | 138.50 | 139.00 | 113.72 | 14,090,840 |
| 2022-09-23 | 139.50 | 141.00 | 138.50 | 140.50 | 114.95 | 22,278,109 |
| 2022-09-22 | 135.50 | 138.00 | 135.50 | 137.50 | 112.49 | 9,524,729 |
| 2022-09-21 | 136.00 | 137.00 | 135.00 | 136.00 | 111.27 | 7,645,313 |
| 2022-09-20 | 136.50 | 137.50 | 136.00 | 136.50 | 111.68 | 5,647,444 |
| 2022-09-19 | 134.00 | 136.50 | 134.00 | 136.00 | 111.27 | 4,561,478 |
| 2022-09-16 | 134.00 | 135.00 | 133.50 | 134.00 | 109.63 | 7,060,164 |
| 2022-09-15 | 134.50 | 135.00 | 134.00 | 134.00 | 109.63 | 4,175,598 |
| 2022-09-14 | 134.50 | 135.50 | 134.00 | 134.50 | 110.04 | 4,016,603 |
| 2022-09-13 | 135.50 | 136.00 | 135.00 | 135.00 | 110.45 | 3,703,832 |
| 2022-09-12 | 135.00 | 136.00 | 135.00 | 135.50 | 110.86 | 2,258,856 |
| 2022-09-09 | 133.50 | 135.00 | 133.50 | 134.50 | 110.04 | 6,193,316 |
| 2022-09-08 | 134.00 | 135.00 | 133.00 | 133.00 | 108.81 | 7,866,572 |
| 2022-09-07 | 135.00 | 135.50 | 133.50 | 134.00 | 109.63 | 10,716,290 |
| 2022-09-06 | 137.50 | 138.00 | 136.50 | 137.00 | 110.86 | 6,880,409 |
| 2022-09-05 | 136.50 | 138.00 | 136.50 | 138.00 | 111.67 | 4,379,879 |
| 2022-09-02 | 136.00 | 137.00 | 135.50 | 136.50 | 110.45 | 7,715,523 |
| 2022-09-01 | 136.50 | 137.00 | 136.00 | 136.00 | 110.05 | 5,679,920 |
| 2022-08-31 | 137.00 | 138.00 | 136.50 | 137.00 | 110.86 | 6,595,614 |
| 2022-08-30 | 137.50 | 138.00 | 137.00 | 138.00 | 111.67 | 2,076,136 |
| 2022-08-29 | 136.50 | 138.00 | 136.50 | 137.00 | 110.86 | 4,783,162 |
| 2022-08-26 | 139.00 | 140.50 | 138.00 | 138.00 | 111.67 | 13,299,010 |
| 2022-08-25 | 137.50 | 139.00 | 137.00 | 139.00 | 112.48 | 12,032,650 |
| 2022-08-24 | 137.00 | 138.00 | 136.00 | 136.50 | 110.45 | 7,639,724 |
| 2022-08-23 | 134.00 | 136.50 | 133.50 | 136.50 | 110.45 | 11,060,410 |
| 2022-08-22 | 136.00 | 136.50 | 135.00 | 135.00 | 109.24 | 6,692,312 |
| 2022-08-19 | 137.00 | 137.00 | 136.00 | 136.50 | 110.45 | 4,659,666 |
| 2022-08-18 | 137.00 | 137.50 | 136.50 | 137.00 | 110.86 | 5,482,081 |
| 2022-08-17 | 137.00 | 138.00 | 136.50 | 137.50 | 111.26 | 8,714,067 |
| 2022-08-16 | 136.00 | 137.00 | 135.50 | 136.50 | 110.45 | 5,522,402 |
| 2022-08-15 | 136.50 | 137.00 | 136.00 | 136.00 | 110.05 | 8,194,883 |
| 2022-08-11 | 136.50 | 137.00 | 135.00 | 136.00 | 110.05 | 7,446,107 |
| 2022-08-10 | 136.00 | 136.50 | 135.00 | 136.00 | 110.05 | 7,614,437 |
| 2022-08-09 | 135.50 | 137.00 | 134.50 | 136.00 | 110.05 | 12,406,450 |
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.