Bangkok Bank PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	204.00	204.00	201.00	202.00	199.90	7,543,485
2026-07-16	199.50	204.00	199.00	203.00	200.89	15,151,867
2026-07-15	199.00	200.00	196.50	198.50	196.44	11,369,170
2026-07-14	197.00	201.00	196.50	197.00	194.95	15,486,342
2026-07-13	196.00	200.00	195.00	197.50	195.45	15,458,511
2026-07-10	197.00	197.00	194.00	196.50	194.46	19,729,947
2026-07-09	192.00	197.00	192.00	196.50	194.46	15,597,729
2026-07-08	192.50	195.00	191.00	191.00	189.02	12,873,180
2026-07-07	190.00	195.50	190.00	193.50	191.49	17,635,582
2026-07-06	192.50	192.50	188.00	190.50	188.52	12,571,625
2026-07-03	190.50	193.00	189.00	192.50	190.50	13,392,545
2026-07-02	182.00	191.50	181.50	191.00	189.02	23,310,213
2026-07-01	180.00	182.00	179.50	180.00	178.13	15,333,763
2026-06-30	178.00	180.00	177.50	179.50	177.64	12,190,548
2026-06-29	175.50	178.50	175.00	177.50	175.66	9,938,051
2026-06-26	175.50	176.50	175.00	176.00	174.17	9,769,297
2026-06-25	176.00	176.50	174.50	175.50	173.68	16,689,000
2026-06-24	177.50	178.50	175.50	176.50	174.67	8,948,306
2026-06-23	178.50	181.00	176.50	177.50	175.66	17,666,986
2026-06-22	177.50	180.00	177.00	180.00	178.13	32,901,410
2026-06-19	176.00	176.50	174.50	175.00	173.18	6,707,731
2026-06-18	174.50	177.50	173.50	176.00	174.17	12,207,130
2026-06-17	176.00	176.00	173.50	174.00	172.19	6,547,839
2026-06-16	173.00	176.50	172.50	175.50	173.68	15,271,870
2026-06-15	173.50	174.50	172.50	172.50	170.71	9,262,267
2026-06-12	169.50	173.00	169.50	172.50	170.71	11,139,700
2026-06-11	169.00	170.50	168.00	168.50	166.75	6,737,581
2026-06-10	169.50	171.00	169.00	169.00	167.24	8,006,032
2026-06-09	171.00	171.00	168.50	170.00	168.23	12,665,794
2026-06-08	173.00	173.50	170.00	170.00	168.23	19,497,574
2026-06-05	173.50	175.50	173.50	174.50	172.69	11,570,150
2026-06-04	174.00	175.00	172.50	174.50	172.69	21,260,480
2026-06-02	173.00	176.00	172.50	175.50	173.68	13,373,190
2026-05-29	172.50	174.00	171.50	173.00	171.20	8,289,701
2026-05-28	173.00	174.50	172.00	172.00	170.21	7,848,027
2026-05-27	174.00	174.50	171.00	174.00	172.19	17,344,760
2026-05-26	170.00	173.50	170.00	173.50	171.70	17,549,801
2026-05-25	169.50	170.50	168.00	169.00	167.24	6,354,970
2026-05-22	169.50	170.50	167.00	168.50	166.75	7,890,526
2026-05-21	170.50	170.50	168.00	169.00	167.24	6,608,870
2026-05-20	167.00	170.50	166.50	170.50	168.73	13,358,980
2026-05-19	167.50	168.00	166.00	167.50	165.76	5,074,817
2026-05-18	164.50	168.00	164.00	167.50	165.76	11,532,550
2026-05-15	165.00	167.00	164.50	165.00	163.29	11,976,880
2026-05-14	163.50	165.00	163.00	164.50	162.79	9,897,072
2026-05-13	163.50	164.00	163.00	163.50	161.80	5,760,575
2026-05-12	163.00	164.00	162.50	163.50	161.80	5,258,210
2026-05-11	163.00	164.00	161.50	163.50	161.80	10,081,460
2026-05-08	161.50	163.50	161.50	163.00	161.31	7,202,732
2026-05-07	164.00	164.00	161.50	161.50	159.82	8,805,437
2026-05-06	162.50	164.50	162.50	163.50	161.80	8,993,021
2026-05-05	163.00	164.00	160.50	161.50	159.82	11,770,740
2026-04-30	163.50	164.00	162.50	162.50	160.81	7,606,199
2026-04-29	162.50	164.00	162.50	163.50	161.80	6,402,794
2026-04-28	160.50	162.50	160.00	162.50	160.81	10,111,890
2026-04-27	158.50	161.00	158.50	160.50	158.83	8,194,863
2026-04-24	160.00	160.50	158.50	158.50	156.85	7,843,345
2026-04-23	162.00	162.50	160.50	161.00	159.33	12,685,930
2026-04-22	160.50	164.00	160.00	163.00	161.31	20,348,561
2026-04-21	165.00	167.50	165.00	167.50	157.84	16,802,369

← NewerPage 2 of 4 · 240 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.