Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 171.00 | 171.50 | 169.00 | 169.50 | 159.73 | 4,417,990 |
| 2026-01-16 | 170.50 | 171.50 | 168.50 | 170.00 | 160.20 | 10,523,490 |
| 2026-01-15 | 170.50 | 171.50 | 170.00 | 171.00 | 161.14 | 6,023,955 |
| 2026-01-14 | 170.00 | 171.00 | 168.00 | 171.00 | 161.14 | 5,957,493 |
| 2026-01-13 | 172.00 | 172.00 | 169.50 | 170.50 | 160.67 | 4,577,506 |
| 2026-01-12 | 172.00 | 173.00 | 170.00 | 170.50 | 160.67 | 5,493,898 |
| 2026-01-09 | 173.50 | 174.50 | 171.50 | 172.00 | 162.08 | 6,351,758 |
| 2026-01-08 | 170.00 | 174.00 | 169.50 | 173.50 | 163.50 | 6,950,339 |
| 2026-01-07 | 173.00 | 174.00 | 169.50 | 170.00 | 160.20 | 6,801,815 |
| 2026-01-06 | 172.50 | 173.00 | 170.50 | 172.00 | 162.08 | 5,127,551 |
| 2026-01-05 | 171.00 | 173.50 | 169.50 | 172.00 | 162.08 | 9,715,377 |
| 2025-12-30 | 168.50 | 171.00 | 168.00 | 169.50 | 159.73 | 7,644,373 |
| 2025-12-29 | 168.50 | 169.50 | 168.00 | 168.50 | 158.79 | 5,391,219 |
| 2025-12-26 | 167.50 | 169.00 | 167.00 | 169.00 | 159.26 | 4,141,347 |
| 2025-12-25 | 167.50 | 168.50 | 166.50 | 168.00 | 158.31 | 3,392,701 |
| 2025-12-24 | 167.00 | 168.50 | 166.50 | 167.50 | 157.84 | 2,919,551 |
| 2025-12-23 | 166.50 | 167.50 | 165.00 | 167.00 | 157.37 | 5,426,042 |
| 2025-12-22 | 169.00 | 169.00 | 165.50 | 166.50 | 156.90 | 5,134,799 |
| 2025-12-19 | 169.00 | 169.50 | 167.50 | 168.50 | 158.79 | 7,554,579 |
| 2025-12-18 | 166.00 | 169.50 | 166.00 | 169.00 | 159.26 | 11,277,730 |
| 2025-12-17 | 165.50 | 166.50 | 165.00 | 165.50 | 155.96 | 5,969,580 |
| 2025-12-16 | 164.50 | 166.00 | 163.50 | 166.00 | 156.43 | 5,830,237 |
| 2025-12-15 | 163.00 | 165.00 | 162.50 | 164.50 | 155.02 | 7,930,667 |
| 2025-12-12 | 163.50 | 164.50 | 162.50 | 163.00 | 153.60 | 5,719,685 |
| 2025-12-11 | 163.50 | 165.00 | 162.50 | 164.00 | 154.54 | 8,385,439 |
| 2025-12-09 | 164.50 | 165.00 | 162.00 | 163.50 | 154.07 | 8,214,517 |
| 2025-12-08 | 167.00 | 167.00 | 163.00 | 165.00 | 155.49 | 8,498,528 |
| 2025-12-04 | 165.50 | 167.50 | 165.00 | 166.00 | 156.43 | 9,900,545 |
| 2025-12-03 | 162.50 | 165.50 | 161.50 | 165.50 | 155.96 | 15,970,390 |
| 2025-12-02 | 160.50 | 162.50 | 160.00 | 162.00 | 152.66 | 14,725,330 |
| 2025-12-01 | 158.00 | 160.00 | 158.00 | 159.50 | 150.30 | 4,338,676 |
| 2025-11-28 | 158.50 | 159.00 | 157.50 | 158.00 | 148.89 | 5,653,335 |
| 2025-11-27 | 159.50 | 160.00 | 158.00 | 158.50 | 149.36 | 3,097,639 |
| 2025-11-26 | 157.50 | 160.50 | 157.00 | 159.50 | 150.30 | 8,589,187 |
| 2025-11-25 | 158.00 | 158.50 | 157.00 | 157.50 | 148.42 | 4,793,937 |
| 2025-11-24 | 158.50 | 158.50 | 157.00 | 157.50 | 148.42 | 6,949,319 |
| 2025-11-21 | 159.00 | 159.50 | 158.00 | 158.50 | 149.36 | 6,587,573 |
| 2025-11-20 | 158.50 | 160.50 | 158.00 | 160.00 | 150.78 | 6,724,709 |
| 2025-11-19 | 157.00 | 158.50 | 156.50 | 158.00 | 148.89 | 3,766,747 |
| 2025-11-18 | 157.00 | 158.50 | 156.50 | 157.00 | 147.95 | 5,240,851 |
| 2025-11-17 | 155.50 | 158.00 | 155.50 | 158.00 | 148.89 | 6,978,515 |
| 2025-11-14 | 156.50 | 157.00 | 155.00 | 155.50 | 146.53 | 4,144,763 |
| 2025-11-13 | 157.00 | 157.50 | 156.50 | 156.50 | 147.48 | 3,485,347 |
| 2025-11-12 | 156.50 | 158.00 | 156.00 | 157.00 | 147.95 | 6,850,728 |
| 2025-11-11 | 155.50 | 156.50 | 155.00 | 156.00 | 147.01 | 4,490,641 |
| 2025-11-10 | 155.00 | 156.50 | 154.50 | 155.00 | 146.06 | 3,736,811 |
| 2025-11-07 | 156.50 | 157.50 | 154.50 | 154.50 | 145.59 | 7,011,006 |
| 2025-11-06 | 158.00 | 158.00 | 155.50 | 157.00 | 147.95 | 9,051,678 |
| 2025-11-05 | 157.00 | 158.00 | 156.50 | 157.50 | 148.42 | 4,512,831 |
| 2025-11-04 | 158.00 | 160.00 | 157.50 | 157.50 | 148.42 | 6,615,443 |
| 2025-11-03 | 159.00 | 159.50 | 157.00 | 158.50 | 149.36 | 6,647,888 |
| 2025-10-31 | 158.00 | 159.50 | 157.50 | 158.50 | 149.36 | 11,478,270 |
| 2025-10-30 | 157.00 | 159.00 | 156.50 | 158.50 | 149.36 | 13,448,270 |
| 2025-10-29 | 159.00 | 159.50 | 157.50 | 157.50 | 148.42 | 9,444,272 |
| 2025-10-28 | 160.00 | 160.50 | 158.00 | 159.50 | 150.30 | 10,295,840 |
| 2025-10-27 | 163.00 | 163.00 | 159.50 | 159.50 | 150.30 | 11,812,440 |
| 2025-10-24 | 160.00 | 163.00 | 160.00 | 162.50 | 153.13 | 17,482,211 |
| 2025-10-22 | 157.00 | 160.00 | 156.00 | 159.50 | 150.30 | 26,820,150 |
| 2025-10-21 | 154.50 | 156.00 | 154.00 | 155.50 | 146.53 | 12,813,690 |
| 2025-10-20 | 153.00 | 153.50 | 152.50 | 153.50 | 144.65 | 2,205,227 |
← NewerPage 4 of 4 · 240 trading days
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.