Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 144.50 | 145.50 | 142.50 | 143.50 | 127.34 | 10,591,420 |
| 2025-04-18 | 146.00 | 146.00 | 142.50 | 144.00 | 127.79 | 10,536,520 |
| 2025-04-17 | 142.00 | 147.00 | 141.50 | 146.50 | 130.01 | 9,590,806 |
| 2025-04-16 | 138.00 | 143.00 | 138.00 | 141.50 | 125.57 | 6,172,295 |
| 2025-04-11 | 138.00 | 140.00 | 137.50 | 139.50 | 123.79 | 3,646,755 |
| 2025-04-10 | 140.50 | 140.50 | 138.00 | 139.00 | 123.35 | 5,370,975 |
| 2025-04-09 | 133.00 | 135.00 | 131.50 | 134.50 | 119.36 | 10,892,850 |
| 2025-04-08 | 134.00 | 137.00 | 131.00 | 133.00 | 118.03 | 18,242,740 |
| 2025-04-04 | 144.00 | 144.00 | 140.00 | 140.00 | 124.24 | 15,528,570 |
| 2025-04-03 | 147.00 | 147.50 | 144.00 | 144.50 | 128.23 | 16,206,950 |
| 2025-04-02 | 147.50 | 149.00 | 147.50 | 148.00 | 131.34 | 2,900,622 |
| 2025-04-01 | 148.00 | 149.00 | 147.00 | 147.50 | 130.89 | 3,612,570 |
| 2025-03-31 | 147.00 | 149.50 | 147.00 | 147.50 | 130.89 | 8,336,295 |
| 2025-03-28 | 150.00 | 151.00 | 149.00 | 150.00 | 133.11 | 3,833,621 |
| 2025-03-27 | 149.50 | 150.50 | 148.50 | 150.00 | 133.11 | 7,852,564 |
| 2025-03-26 | 150.50 | 150.50 | 149.00 | 149.00 | 132.23 | 3,315,325 |
| 2025-03-25 | 151.00 | 152.00 | 150.00 | 150.50 | 133.56 | 5,161,121 |
| 2025-03-24 | 151.00 | 151.00 | 150.00 | 151.00 | 134.00 | 2,021,107 |
| 2025-03-21 | 149.50 | 151.00 | 149.00 | 151.00 | 134.00 | 7,772,000 |
| 2025-03-20 | 148.00 | 150.50 | 148.00 | 149.00 | 132.23 | 7,425,588 |
| 2025-03-19 | 146.50 | 148.00 | 145.50 | 148.00 | 131.34 | 6,071,394 |
| 2025-03-18 | 145.50 | 148.50 | 145.00 | 146.50 | 130.01 | 13,790,390 |
| 2025-03-17 | 146.00 | 147.00 | 144.50 | 144.50 | 128.23 | 9,769,807 |
| 2025-03-14 | 146.50 | 147.50 | 145.50 | 145.50 | 129.12 | 5,441,742 |
| 2025-03-13 | 147.00 | 147.50 | 145.00 | 146.50 | 130.01 | 9,240,514 |
| 2025-03-12 | 147.00 | 148.00 | 146.00 | 146.50 | 130.01 | 6,285,053 |
| 2025-03-11 | 146.00 | 147.50 | 145.50 | 147.50 | 130.89 | 6,072,932 |
| 2025-03-10 | 149.00 | 149.50 | 147.00 | 147.00 | 130.45 | 4,817,315 |
| 2025-03-07 | 146.50 | 149.00 | 145.50 | 149.00 | 132.23 | 7,787,374 |
| 2025-03-06 | 148.50 | 148.50 | 146.00 | 147.00 | 130.45 | 6,551,466 |
| 2025-03-05 | 148.00 | 148.50 | 147.00 | 148.50 | 131.78 | 4,448,707 |
| 2025-03-04 | 147.50 | 149.00 | 147.00 | 147.50 | 130.89 | 4,569,076 |
| 2025-03-03 | 150.00 | 151.00 | 147.50 | 148.50 | 131.78 | 13,271,730 |
| 2025-02-28 | 146.00 | 151.50 | 145.50 | 151.50 | 134.44 | 18,845,930 |
| 2025-02-27 | 146.50 | 149.00 | 146.50 | 147.00 | 130.45 | 9,986,530 |
| 2025-02-26 | 151.00 | 152.50 | 146.50 | 147.50 | 130.89 | 21,242,350 |
| 2025-02-25 | 153.00 | 154.00 | 151.00 | 151.00 | 134.00 | 12,318,130 |
| 2025-02-24 | 155.50 | 156.50 | 153.00 | 153.50 | 136.22 | 12,612,310 |
| 2025-02-21 | 159.50 | 159.50 | 155.00 | 155.50 | 137.99 | 21,271,680 |
| 2025-02-20 | 160.50 | 161.50 | 159.00 | 161.50 | 143.32 | 13,538,360 |
| 2025-02-19 | 156.00 | 161.00 | 156.00 | 160.50 | 142.43 | 25,230,520 |
| 2025-02-18 | 154.50 | 156.00 | 153.50 | 156.00 | 138.44 | 8,695,833 |
| 2025-02-17 | 152.50 | 154.00 | 151.50 | 154.00 | 136.66 | 6,230,711 |
| 2025-02-14 | 151.50 | 152.00 | 150.50 | 151.00 | 134.00 | 5,918,040 |
| 2025-02-13 | 152.50 | 153.00 | 151.00 | 151.50 | 134.44 | 8,134,555 |
| 2025-02-11 | 152.50 | 154.00 | 152.00 | 153.00 | 135.77 | 4,929,808 |
| 2025-02-10 | 153.50 | 153.50 | 151.50 | 152.50 | 135.33 | 5,604,485 |
| 2025-02-07 | 153.00 | 154.00 | 152.00 | 154.00 | 136.66 | 9,456,436 |
| 2025-02-06 | 153.50 | 155.00 | 152.50 | 153.50 | 136.22 | 8,601,246 |
| 2025-02-05 | 154.00 | 154.50 | 152.00 | 153.00 | 135.77 | 5,038,086 |
| 2025-02-04 | 153.00 | 154.00 | 152.00 | 153.00 | 135.77 | 7,854,087 |
| 2025-02-03 | 153.00 | 153.50 | 151.50 | 152.50 | 135.33 | 10,739,090 |
| 2025-01-31 | 155.00 | 156.00 | 153.00 | 154.00 | 136.66 | 13,960,620 |
| 2025-01-30 | 156.50 | 156.50 | 155.00 | 156.00 | 138.44 | 4,720,991 |
| 2025-01-29 | 156.00 | 156.50 | 154.50 | 156.00 | 138.44 | 5,429,265 |
| 2025-01-28 | 155.00 | 155.50 | 154.50 | 155.00 | 137.55 | 3,597,717 |
| 2025-01-27 | 152.00 | 154.50 | 151.50 | 154.00 | 136.66 | 7,615,077 |
| 2025-01-24 | 154.50 | 155.50 | 152.50 | 152.50 | 135.33 | 8,496,470 |
| 2025-01-23 | 155.50 | 156.50 | 154.00 | 154.00 | 136.66 | 9,249,946 |
| 2025-01-22 | 152.50 | 156.50 | 152.50 | 156.50 | 138.88 | 22,341,270 |
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.