Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 152.50 | 153.50 | 152.00 | 152.50 | 143.71 | 2,469,291 |
| 2025-10-16 | 155.00 | 155.00 | 152.50 | 153.00 | 144.18 | 4,587,587 |
| 2025-10-15 | 151.50 | 155.00 | 151.00 | 155.00 | 146.06 | 14,993,870 |
| 2025-10-14 | 149.50 | 151.50 | 149.50 | 150.00 | 141.35 | 8,169,803 |
| 2025-10-10 | 150.00 | 150.50 | 149.50 | 149.50 | 140.88 | 2,670,777 |
| 2025-10-09 | 150.50 | 150.50 | 149.00 | 149.50 | 140.88 | 3,000,451 |
| 2025-10-08 | 149.00 | 151.00 | 148.00 | 150.50 | 141.82 | 7,048,976 |
| 2025-10-07 | 148.50 | 149.00 | 148.00 | 149.00 | 140.41 | 1,131,969 |
| 2025-10-06 | 148.50 | 149.00 | 148.00 | 148.00 | 139.47 | 1,216,169 |
| 2025-10-03 | 148.50 | 149.00 | 148.00 | 148.50 | 139.94 | 3,156,955 |
| 2025-10-02 | 147.50 | 149.00 | 147.50 | 148.50 | 139.94 | 2,980,747 |
| 2025-10-01 | 148.00 | 149.00 | 147.00 | 147.00 | 138.52 | 2,866,487 |
| 2025-09-30 | 149.00 | 149.50 | 148.00 | 149.00 | 140.41 | 11,963,340 |
| 2025-09-29 | 148.50 | 150.00 | 148.00 | 149.00 | 140.41 | 5,287,281 |
| 2025-09-26 | 149.00 | 149.00 | 148.00 | 148.00 | 139.47 | 9,764,825 |
| 2025-09-25 | 148.00 | 149.00 | 148.00 | 149.00 | 140.41 | 4,208,177 |
| 2025-09-24 | 148.50 | 148.50 | 147.50 | 148.00 | 139.47 | 3,429,984 |
| 2025-09-23 | 148.00 | 149.00 | 148.00 | 148.50 | 139.94 | 4,067,805 |
| 2025-09-22 | 148.00 | 148.50 | 147.50 | 148.50 | 139.94 | 4,306,070 |
| 2025-09-19 | 148.00 | 149.50 | 147.50 | 147.50 | 139.00 | 6,248,319 |
| 2025-09-18 | 148.00 | 148.50 | 147.00 | 148.00 | 139.47 | 3,750,709 |
| 2025-09-17 | 148.50 | 148.50 | 147.50 | 148.00 | 139.47 | 3,045,984 |
| 2025-09-16 | 149.00 | 149.50 | 148.00 | 148.00 | 139.47 | 5,475,825 |
| 2025-09-15 | 149.00 | 150.00 | 148.00 | 149.00 | 140.41 | 8,373,915 |
| 2025-09-12 | 150.50 | 150.50 | 149.00 | 149.00 | 140.41 | 5,697,394 |
| 2025-09-11 | 150.00 | 150.50 | 149.00 | 149.00 | 140.41 | 7,719,297 |
| 2025-09-10 | 150.50 | 151.50 | 150.00 | 150.00 | 141.35 | 8,329,853 |
| 2025-09-09 | 153.50 | 153.50 | 152.50 | 152.50 | 141.82 | 3,232,875 |
| 2025-09-08 | 152.50 | 153.50 | 152.50 | 153.00 | 142.29 | 3,357,821 |
| 2025-09-05 | 154.00 | 154.50 | 151.50 | 152.00 | 141.36 | 9,643,335 |
| 2025-09-04 | 155.00 | 155.00 | 152.50 | 153.50 | 142.75 | 5,916,889 |
| 2025-09-03 | 155.00 | 156.00 | 154.50 | 155.00 | 144.15 | 3,142,113 |
| 2025-09-02 | 155.00 | 156.00 | 155.00 | 155.50 | 144.61 | 1,787,884 |
| 2025-09-01 | 156.00 | 156.50 | 154.00 | 154.50 | 143.68 | 5,529,033 |
| 2025-08-29 | 157.00 | 157.00 | 155.00 | 155.50 | 144.61 | 7,563,352 |
| 2025-08-28 | 153.50 | 156.50 | 153.50 | 155.50 | 144.61 | 6,064,879 |
| 2025-08-27 | 154.00 | 155.50 | 153.00 | 153.50 | 142.75 | 7,127,728 |
| 2025-08-26 | 154.50 | 155.50 | 153.50 | 154.00 | 143.22 | 7,078,730 |
| 2025-08-25 | 157.00 | 157.50 | 155.00 | 155.50 | 144.61 | 4,814,513 |
| 2025-08-22 | 155.00 | 157.00 | 154.50 | 156.50 | 145.54 | 4,989,386 |
| 2025-08-21 | 154.00 | 155.50 | 154.00 | 155.00 | 144.15 | 6,377,768 |
| 2025-08-20 | 153.50 | 154.50 | 153.50 | 154.50 | 143.68 | 4,821,711 |
| 2025-08-19 | 152.50 | 155.00 | 152.00 | 154.00 | 143.22 | 5,737,385 |
| 2025-08-18 | 154.00 | 154.00 | 151.50 | 152.50 | 141.82 | 5,221,652 |
| 2025-08-15 | 154.00 | 154.50 | 152.00 | 153.50 | 142.75 | 6,060,312 |
| 2025-08-14 | 153.00 | 154.50 | 153.00 | 153.50 | 142.75 | 11,200,270 |
| 2025-08-13 | 155.00 | 156.50 | 153.50 | 155.00 | 144.15 | 12,516,920 |
| 2025-08-08 | 152.00 | 155.50 | 152.00 | 155.00 | 144.15 | 11,983,220 |
| 2025-08-07 | 152.00 | 154.50 | 151.50 | 152.50 | 141.82 | 22,916,551 |
| 2025-08-06 | 150.50 | 152.00 | 150.00 | 152.00 | 141.36 | 28,031,699 |
| 2025-08-05 | 148.00 | 150.00 | 147.50 | 149.00 | 138.57 | 15,521,720 |
| 2025-08-04 | 149.50 | 149.50 | 147.00 | 148.00 | 137.64 | 7,034,679 |
| 2025-08-01 | 149.00 | 149.50 | 148.00 | 148.50 | 138.10 | 8,391,606 |
| 2025-07-31 | 149.00 | 149.00 | 147.50 | 148.00 | 137.64 | 8,122,321 |
| 2025-07-30 | 150.00 | 150.50 | 148.50 | 149.00 | 138.57 | 8,007,494 |
| 2025-07-29 | 147.50 | 150.50 | 147.50 | 150.00 | 139.50 | 17,093,039 |
| 2025-07-25 | 148.00 | 148.00 | 147.00 | 147.50 | 137.17 | 5,287,057 |
| 2025-07-24 | 147.00 | 149.50 | 147.00 | 148.00 | 137.64 | 14,447,940 |
| 2025-07-23 | 145.00 | 147.50 | 144.50 | 147.50 | 137.17 | 11,713,720 |
| 2025-07-22 | 142.50 | 145.50 | 142.50 | 144.00 | 133.92 | 10,616,940 |
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.