Bangkok Bank PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	134.50	135.50	133.50	135.50	109.64	7,360,996
2022-08-05	132.50	134.00	132.00	134.00	108.43	6,411,796
2022-08-04	132.00	132.50	131.50	132.00	106.81	2,670,058
2022-08-03	132.00	133.00	131.00	131.50	106.41	4,647,505
2022-08-02	132.00	133.00	131.50	132.00	106.81	2,411,266
2022-08-01	133.50	134.00	131.00	132.00	106.81	6,687,930
2022-07-27	132.00	133.00	131.50	132.50	107.22	4,928,331
2022-07-26	133.00	134.00	132.00	132.50	107.22	7,559,415
2022-07-25	131.50	133.00	131.00	132.50	107.22	8,052,588
2022-07-22	131.00	132.00	130.00	131.50	106.41	9,592,732
2022-07-21	128.00	131.50	127.00	130.50	105.60	12,534,710
2022-07-20	129.50	129.50	127.00	127.00	102.77	9,661,499
2022-07-19	128.00	129.00	126.50	128.50	103.98	7,961,286
2022-07-18	128.00	129.00	127.50	128.50	103.98	5,006,263
2022-07-15	127.50	128.00	125.00	127.00	102.77	11,548,020
2022-07-14	130.00	130.50	126.50	127.00	102.77	19,494,420
2022-07-12	130.50	132.00	130.00	131.00	106.00	6,305,813
2022-07-11	129.50	132.00	129.00	130.50	105.60	7,410,871
2022-07-08	132.00	132.00	129.50	129.50	104.79	7,719,272
2022-07-07	131.50	132.00	128.50	130.00	105.19	12,741,080
2022-07-06	132.00	132.50	130.50	131.50	106.41	6,490,535
2022-07-05	133.50	134.00	131.50	131.50	106.41	6,716,144
2022-07-04	134.00	134.50	133.00	133.00	107.62	5,025,856
2022-07-01	133.50	134.50	133.50	134.00	108.43	5,848,999
2022-06-30	133.50	134.00	132.50	133.00	107.62	11,253,720
2022-06-29	133.00	134.00	132.50	133.50	108.03	5,031,099
2022-06-28	133.50	134.50	133.00	134.00	108.43	4,762,590
2022-06-27	133.50	134.50	133.00	133.00	107.62	7,143,414
2022-06-24	135.00	135.00	132.50	133.00	107.62	6,705,112
2022-06-23	133.50	134.50	133.00	133.00	107.62	5,788,704
2022-06-22	135.00	135.00	132.00	133.00	107.62	11,728,050
2022-06-21	135.50	136.00	134.50	135.50	109.64	3,607,016
2022-06-20	135.00	135.50	133.50	134.50	108.83	9,681,315
2022-06-17	135.00	136.50	134.50	136.00	110.05	16,387,260
2022-06-16	138.00	138.50	134.50	135.00	109.24	23,242,039
2022-06-15	135.00	137.50	134.50	136.50	110.45	16,121,150
2022-06-14	133.50	135.50	133.00	134.50	108.83	12,438,540
2022-06-13	133.00	133.50	132.50	133.00	107.62	6,380,146
2022-06-10	133.00	135.00	133.00	134.50	108.83	10,118,420
2022-06-09	128.00	135.00	127.50	134.50	108.83	34,639,879
2022-06-08	128.00	128.50	127.00	127.50	103.17	7,478,757
2022-06-07	129.00	129.00	127.50	127.50	103.17	5,372,181
2022-06-06	130.00	130.00	128.00	128.50	103.98	6,258,605
2022-06-02	130.00	130.50	129.50	129.50	104.79	4,215,425
2022-06-01	130.50	131.00	130.00	130.50	105.60	2,995,649
2022-05-31	130.00	131.00	129.50	131.00	106.00	4,400,746
2022-05-30	130.00	131.00	130.00	130.50	105.60	2,713,861
2022-05-27	129.50	131.00	128.50	129.50	104.79	7,726,401
2022-05-26	127.00	129.00	127.00	128.00	103.57	5,799,704
2022-05-25	128.00	129.00	126.00	127.00	102.77	6,006,077
2022-05-24	129.00	129.50	127.50	127.50	103.17	7,224,199
2022-05-23	127.00	129.50	126.50	128.50	103.98	12,531,690
2022-05-20	126.00	127.00	126.00	126.50	102.36	4,343,800
2022-05-19	125.00	126.50	124.50	125.00	101.15	6,904,700
2022-05-18	125.50	126.50	125.00	126.00	101.96	10,459,300
2022-05-17	126.00	126.50	125.00	125.50	101.55	8,147,700
2022-05-13	127.50	128.00	125.00	125.00	101.15	6,266,200
2022-05-12	127.50	128.00	126.00	126.00	101.96	8,191,500
2022-05-11	129.00	129.00	126.00	127.50	103.17	8,586,000
2022-05-10	127.00	129.00	126.00	129.00	104.38	8,943,700

← NewerPage 18 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.