Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 142.50 | 143.50 | 141.50 | 142.50 | 132.52 | 6,613,414 |
| 2025-07-18 | 144.00 | 145.00 | 142.00 | 142.50 | 132.52 | 9,785,587 |
| 2025-07-17 | 144.50 | 144.50 | 143.00 | 144.50 | 134.38 | 5,459,655 |
| 2025-07-16 | 142.00 | 145.00 | 142.00 | 143.50 | 133.45 | 6,184,167 |
| 2025-07-15 | 143.50 | 143.50 | 139.50 | 142.50 | 132.52 | 14,992,680 |
| 2025-07-14 | 144.00 | 145.50 | 143.50 | 144.50 | 134.38 | 4,051,090 |
| 2025-07-11 | 144.00 | 145.50 | 144.00 | 144.00 | 133.92 | 4,637,752 |
| 2025-07-09 | 143.50 | 145.00 | 143.50 | 143.50 | 133.45 | 5,313,351 |
| 2025-07-08 | 143.50 | 144.00 | 142.00 | 143.50 | 133.45 | 6,721,713 |
| 2025-07-07 | 141.50 | 144.00 | 141.50 | 144.00 | 133.92 | 5,066,421 |
| 2025-07-04 | 143.50 | 143.50 | 142.00 | 142.00 | 132.06 | 3,505,072 |
| 2025-07-03 | 143.00 | 144.00 | 143.00 | 143.50 | 133.45 | 2,731,613 |
| 2025-07-02 | 141.00 | 143.50 | 140.50 | 143.00 | 132.99 | 4,505,806 |
| 2025-07-01 | 139.50 | 141.50 | 138.50 | 141.00 | 131.13 | 7,373,319 |
| 2025-06-30 | 140.00 | 140.50 | 138.50 | 139.00 | 129.27 | 7,018,700 |
| 2025-06-27 | 142.50 | 142.50 | 140.00 | 140.50 | 130.66 | 5,575,496 |
| 2025-06-26 | 140.00 | 143.00 | 139.50 | 142.50 | 132.52 | 7,501,003 |
| 2025-06-25 | 139.00 | 140.00 | 138.00 | 140.00 | 130.20 | 4,635,238 |
| 2025-06-24 | 138.00 | 139.00 | 137.50 | 139.00 | 129.27 | 8,174,625 |
| 2025-06-23 | 136.50 | 137.50 | 136.00 | 137.00 | 127.41 | 4,196,479 |
| 2025-06-20 | 136.00 | 138.00 | 136.00 | 137.00 | 127.41 | 6,412,510 |
| 2025-06-19 | 136.00 | 137.50 | 135.00 | 136.50 | 126.94 | 9,321,654 |
| 2025-06-18 | 138.50 | 139.50 | 137.00 | 137.00 | 127.41 | 6,662,471 |
| 2025-06-17 | 139.00 | 139.50 | 138.00 | 139.00 | 129.27 | 3,802,052 |
| 2025-06-16 | 138.00 | 139.50 | 137.50 | 138.00 | 128.34 | 4,663,844 |
| 2025-06-13 | 137.50 | 139.50 | 137.00 | 138.00 | 128.34 | 5,358,306 |
| 2025-06-12 | 140.50 | 141.00 | 138.00 | 138.50 | 128.80 | 9,255,783 |
| 2025-06-11 | 141.00 | 141.50 | 140.50 | 141.00 | 131.13 | 2,892,023 |
| 2025-06-10 | 140.00 | 141.50 | 139.50 | 140.50 | 130.66 | 5,345,773 |
| 2025-06-09 | 141.50 | 142.00 | 140.00 | 140.00 | 130.20 | 4,256,639 |
| 2025-06-06 | 142.00 | 142.00 | 140.00 | 140.50 | 130.66 | 4,259,382 |
| 2025-06-05 | 140.50 | 143.00 | 139.00 | 142.00 | 132.06 | 9,934,753 |
| 2025-06-04 | 141.50 | 142.50 | 140.00 | 140.00 | 130.20 | 7,812,845 |
| 2025-05-30 | 143.00 | 144.00 | 141.50 | 141.50 | 131.59 | 8,562,418 |
| 2025-05-29 | 145.00 | 145.00 | 143.00 | 143.50 | 133.45 | 8,348,947 |
| 2025-05-28 | 145.50 | 145.50 | 144.00 | 144.50 | 134.38 | 8,271,256 |
| 2025-05-27 | 147.00 | 147.00 | 145.00 | 145.50 | 135.31 | 8,464,658 |
| 2025-05-26 | 148.50 | 149.00 | 147.00 | 147.50 | 137.17 | 4,503,932 |
| 2025-05-23 | 148.00 | 148.50 | 147.00 | 148.00 | 137.64 | 6,110,391 |
| 2025-05-22 | 148.00 | 149.00 | 147.50 | 148.00 | 137.64 | 13,776,980 |
| 2025-05-21 | 148.50 | 149.50 | 148.00 | 148.00 | 137.64 | 12,550,560 |
| 2025-05-20 | 144.00 | 149.50 | 143.50 | 149.00 | 138.57 | 34,189,512 |
| 2025-05-19 | 141.50 | 144.00 | 141.50 | 143.00 | 132.99 | 8,325,074 |
| 2025-05-16 | 142.00 | 143.00 | 141.00 | 142.00 | 132.06 | 6,616,449 |
| 2025-05-15 | 142.50 | 143.00 | 141.50 | 143.00 | 132.99 | 6,412,170 |
| 2025-05-14 | 142.50 | 143.00 | 141.50 | 143.00 | 132.99 | 4,003,856 |
| 2025-05-13 | 143.00 | 144.00 | 142.50 | 143.00 | 132.99 | 7,583,131 |
| 2025-05-09 | 143.00 | 143.00 | 140.50 | 142.00 | 132.06 | 6,407,760 |
| 2025-05-08 | 143.50 | 144.00 | 142.00 | 143.00 | 132.99 | 4,536,520 |
| 2025-05-07 | 141.50 | 143.00 | 141.00 | 143.00 | 132.99 | 8,801,273 |
| 2025-05-06 | 139.50 | 142.00 | 139.00 | 141.00 | 131.13 | 6,832,758 |
| 2025-05-02 | 139.50 | 140.00 | 138.50 | 139.50 | 129.73 | 8,154,750 |
| 2025-04-30 | 136.50 | 140.00 | 135.50 | 140.00 | 130.20 | 11,976,610 |
| 2025-04-29 | 136.50 | 137.00 | 135.00 | 136.50 | 126.94 | 11,709,200 |
| 2025-04-28 | 136.00 | 136.50 | 135.00 | 136.50 | 126.94 | 9,245,908 |
| 2025-04-25 | 136.50 | 137.50 | 135.00 | 135.50 | 126.01 | 10,181,470 |
| 2025-04-24 | 135.50 | 137.00 | 135.00 | 136.00 | 126.48 | 15,492,630 |
| 2025-04-23 | 136.50 | 137.00 | 135.50 | 136.00 | 126.48 | 8,936,650 |
| 2025-04-22 | 142.50 | 144.00 | 141.50 | 142.00 | 126.01 | 11,419,040 |
| 2025-04-21 | 144.50 | 145.50 | 142.50 | 143.50 | 127.34 | 10,591,420 |
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.