Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 127.50 | 128.50 | 127.00 | 127.50 | 103.17 | 5,201,600 |
| 2022-05-06 | 128.00 | 129.00 | 127.50 | 128.00 | 103.57 | 10,538,100 |
| 2022-05-05 | 131.50 | 131.50 | 128.50 | 129.00 | 104.38 | 9,974,800 |
| 2022-05-03 | 130.00 | 131.00 | 130.00 | 130.00 | 105.19 | 2,804,300 |
| 2022-04-29 | 131.00 | 131.50 | 130.00 | 130.50 | 105.60 | 6,837,600 |
| 2022-04-28 | 132.00 | 132.50 | 130.50 | 131.00 | 106.00 | 6,243,200 |
| 2022-04-27 | 131.00 | 132.00 | 130.00 | 131.00 | 106.00 | 9,223,600 |
| 2022-04-26 | 131.50 | 133.00 | 131.50 | 131.50 | 106.41 | 8,967,000 |
| 2022-04-25 | 131.00 | 132.00 | 130.50 | 130.50 | 105.60 | 10,515,400 |
| 2022-04-22 | 133.50 | 134.00 | 131.00 | 132.50 | 107.22 | 21,220,100 |
| 2022-04-21 | 135.00 | 136.00 | 135.00 | 135.00 | 109.24 | 9,760,000 |
| 2022-04-20 | 136.50 | 138.50 | 136.50 | 137.00 | 108.83 | 14,921,100 |
| 2022-04-19 | 135.00 | 136.00 | 134.00 | 136.00 | 108.04 | 9,680,000 |
| 2022-04-18 | 134.50 | 136.00 | 134.00 | 134.50 | 106.85 | 11,985,000 |
| 2022-04-12 | 135.50 | 136.00 | 135.00 | 135.00 | 107.25 | 5,938,800 |
| 2022-04-11 | 136.50 | 137.00 | 135.50 | 135.50 | 107.64 | 8,027,200 |
| 2022-04-08 | 137.00 | 137.50 | 136.00 | 136.50 | 108.44 | 4,944,300 |
| 2022-04-07 | 138.00 | 138.50 | 136.50 | 137.00 | 108.83 | 7,149,700 |
| 2022-04-05 | 138.00 | 138.50 | 137.50 | 138.50 | 110.03 | 6,398,500 |
| 2022-04-04 | 138.00 | 138.50 | 137.00 | 137.50 | 109.23 | 4,639,300 |
| 2022-04-01 | 136.50 | 138.00 | 136.00 | 137.50 | 109.23 | 5,294,500 |
| 2022-03-31 | 137.00 | 139.00 | 137.00 | 137.00 | 108.83 | 12,794,900 |
| 2022-03-30 | 136.50 | 138.50 | 136.50 | 137.00 | 108.83 | 14,024,000 |
| 2022-03-29 | 137.00 | 137.50 | 136.00 | 136.50 | 108.44 | 3,670,800 |
| 2022-03-28 | 135.50 | 137.00 | 135.50 | 136.50 | 108.44 | 3,108,100 |
| 2022-03-25 | 137.50 | 137.50 | 136.00 | 136.00 | 108.04 | 4,643,600 |
| 2022-03-24 | 136.50 | 138.00 | 136.50 | 137.00 | 108.83 | 7,040,956 |
| 2022-03-23 | 138.00 | 138.50 | 137.00 | 137.50 | 109.23 | 10,615,450 |
| 2022-03-22 | 134.00 | 136.50 | 133.50 | 136.50 | 108.44 | 11,221,100 |
| 2022-03-21 | 137.00 | 138.00 | 134.50 | 135.00 | 107.25 | 12,351,100 |
| 2022-03-18 | 138.00 | 138.50 | 136.50 | 138.00 | 109.63 | 12,419,300 |
| 2022-03-17 | 138.00 | 138.50 | 137.00 | 137.00 | 108.83 | 11,963,000 |
| 2022-03-16 | 135.00 | 136.50 | 134.50 | 136.50 | 108.44 | 11,885,400 |
| 2022-03-15 | 136.50 | 136.50 | 133.50 | 134.00 | 106.45 | 9,918,900 |
| 2022-03-14 | 133.50 | 137.00 | 133.50 | 136.50 | 108.44 | 12,431,500 |
| 2022-03-11 | 132.00 | 134.00 | 131.50 | 133.50 | 106.05 | 9,895,300 |
| 2022-03-10 | 136.50 | 136.50 | 133.00 | 133.50 | 106.05 | 12,803,500 |
| 2022-03-09 | 132.50 | 135.00 | 131.00 | 134.50 | 106.85 | 26,730,100 |
| 2022-03-08 | 129.00 | 132.00 | 126.00 | 132.00 | 104.86 | 28,943,500 |
| 2022-03-07 | 131.50 | 131.50 | 128.50 | 129.00 | 102.48 | 23,899,199 |
| 2022-03-04 | 135.00 | 137.00 | 135.00 | 135.00 | 107.25 | 9,783,700 |
| 2022-03-03 | 136.50 | 138.50 | 136.00 | 136.50 | 108.44 | 15,887,800 |
| 2022-03-02 | 136.00 | 136.00 | 133.50 | 134.50 | 106.85 | 26,205,500 |
| 2022-03-01 | 141.00 | 141.00 | 137.00 | 137.00 | 108.83 | 20,715,301 |
| 2022-02-28 | 139.50 | 140.50 | 138.50 | 140.00 | 111.22 | 15,897,700 |
| 2022-02-25 | 141.50 | 142.00 | 139.50 | 140.00 | 111.22 | 12,744,100 |
| 2022-02-24 | 141.50 | 142.00 | 138.50 | 139.50 | 110.82 | 26,317,801 |
| 2022-02-23 | 140.50 | 143.50 | 140.00 | 143.00 | 113.60 | 15,441,700 |
| 2022-02-22 | 138.00 | 140.50 | 138.00 | 139.50 | 110.82 | 15,863,100 |
| 2022-02-21 | 143.50 | 144.00 | 139.00 | 140.50 | 111.61 | 22,229,301 |
| 2022-02-18 | 144.00 | 145.00 | 143.00 | 144.00 | 114.40 | 16,050,400 |
| 2022-02-17 | 146.00 | 147.00 | 144.50 | 145.00 | 115.19 | 23,909,400 |
| 2022-02-15 | 145.50 | 146.00 | 142.50 | 145.00 | 115.19 | 38,493,500 |
| 2022-02-14 | 147.00 | 147.50 | 145.00 | 146.00 | 115.98 | 18,885,699 |
| 2022-02-11 | 146.00 | 149.00 | 145.00 | 148.00 | 117.57 | 34,848,398 |
| 2022-02-10 | 145.50 | 149.00 | 144.00 | 148.00 | 117.57 | 31,492,000 |
| 2022-02-09 | 141.50 | 145.00 | 141.00 | 145.00 | 115.19 | 36,883,000 |
| 2022-02-08 | 140.50 | 141.50 | 139.50 | 141.00 | 112.01 | 21,605,500 |
| 2022-02-07 | 139.00 | 140.50 | 137.50 | 140.00 | 111.22 | 12,559,700 |
| 2022-02-04 | 137.50 | 140.00 | 136.50 | 139.00 | 110.42 | 19,756,301 |
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.