Bangkok Bank PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	164.50	165.50	163.50	164.50	155.02	8,641,246
2026-04-17	165.00	166.00	164.00	164.50	155.02	5,232,010
2026-04-16	166.00	167.50	163.50	164.00	154.54	17,566,930
2026-04-10	166.50	167.50	165.50	166.00	156.43	6,900,011
2026-04-09	167.50	167.50	166.00	166.00	156.43	4,886,101
2026-04-08	167.50	168.50	166.50	167.00	157.37	7,322,712
2026-04-07	166.00	166.50	165.50	166.00	156.43	3,751,491
2026-04-03	167.00	167.50	165.50	165.50	155.96	6,462,133
2026-04-02	168.00	168.50	167.00	167.50	157.84	7,499,690
2026-04-01	169.00	169.00	167.50	168.50	158.79	5,283,695
2026-03-31	166.50	167.50	165.50	166.50	156.90	6,578,879
2026-03-30	166.50	167.00	166.00	166.50	156.90	5,631,496
2026-03-27	169.50	169.50	167.00	167.50	157.84	7,636,070
2026-03-26	167.00	169.50	167.00	169.50	159.73	7,517,357
2026-03-25	169.00	169.50	167.00	168.50	158.79	9,297,681
2026-03-24	165.00	168.00	165.00	167.50	157.84	11,056,510
2026-03-23	164.00	165.00	163.50	163.50	154.07	5,830,787
2026-03-20	165.50	166.00	164.50	166.00	156.43	5,242,010
2026-03-19	165.00	166.00	164.00	164.00	154.54	12,324,490
2026-03-18	165.50	167.50	165.50	166.00	156.43	5,944,220
2026-03-17	166.00	166.50	165.00	165.50	155.96	7,470,167
2026-03-16	167.50	168.00	164.00	164.50	155.02	6,464,800
2026-03-13	168.00	169.50	166.50	167.50	157.84	4,977,472
2026-03-12	166.00	169.00	166.00	168.50	158.79	5,428,268
2026-03-11	167.00	169.50	166.50	167.00	157.37	7,112,419
2026-03-10	167.00	168.00	165.50	166.50	156.90	10,756,010
2026-03-09	162.00	166.00	159.50	166.00	156.43	19,322,070
2026-03-06	167.50	169.00	167.00	167.00	157.37	8,975,309
2026-03-05	171.50	171.50	167.50	168.00	158.31	27,654,971
2026-03-04	171.50	171.50	165.00	168.50	158.79	34,063,480
2026-03-02	173.50	176.00	173.50	174.00	163.97	17,714,881
2026-02-27	177.50	181.00	176.50	177.50	167.27	33,551,102
2026-02-26	172.50	177.50	172.50	176.50	166.32	18,552,619
2026-02-25	175.50	176.50	170.50	172.00	162.08	25,079,109
2026-02-24	174.50	175.00	172.00	174.50	164.44	8,966,570
2026-02-23	177.50	178.00	174.00	174.50	164.44	19,501,730
2026-02-20	172.00	177.50	171.00	177.00	166.80	39,623,898
2026-02-19	168.50	170.50	167.50	170.00	160.20	18,851,891
2026-02-18	168.00	168.00	166.50	168.00	158.31	7,902,644
2026-02-17	163.50	168.00	163.50	167.50	157.84	16,215,220
2026-02-16	163.50	165.00	163.00	164.00	154.54	12,877,090
2026-02-13	164.00	166.00	163.00	163.50	154.07	17,958,301
2026-02-12	161.50	164.00	161.50	164.00	154.54	17,913,619
2026-02-11	162.50	162.50	161.00	161.00	151.72	8,234,198
2026-02-10	162.00	163.00	160.50	162.50	153.13	20,778,881
2026-02-09	160.00	161.50	159.00	161.00	151.72	18,532,490
2026-02-06	157.00	157.50	156.50	157.00	147.95	6,306,587
2026-02-05	157.00	158.00	156.00	157.50	148.42	8,226,169
2026-02-04	157.00	158.50	156.50	156.50	147.48	9,239,304
2026-02-03	157.50	158.50	156.50	156.50	147.48	8,110,455
2026-02-02	157.00	157.50	156.00	156.50	147.48	8,239,233
2026-01-30	156.00	159.00	155.50	158.00	148.89	15,428,360
2026-01-29	157.50	158.50	155.50	155.50	146.53	23,408,830
2026-01-28	160.50	160.50	158.00	158.50	149.36	13,941,370
2026-01-27	157.50	161.00	157.00	161.00	151.72	18,378,051
2026-01-26	157.50	159.50	157.00	158.00	148.89	16,066,510
2026-01-23	160.00	160.50	157.00	157.50	148.42	20,901,080
2026-01-22	160.50	162.00	159.50	160.00	150.78	23,964,359
2026-01-21	162.00	162.50	159.00	160.50	151.25	52,422,559
2026-01-20	170.00	172.00	169.50	170.50	160.67	6,041,851

← NewerPage 3 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.