Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 151.00 | 152.00 | 150.00 | 151.50 | 134.44 | 4,805,293 |
| 2025-01-20 | 150.50 | 151.50 | 150.00 | 151.00 | 134.00 | 5,006,352 |
| 2025-01-17 | 151.50 | 151.50 | 150.50 | 150.50 | 133.56 | 6,246,351 |
| 2025-01-16 | 153.50 | 153.50 | 151.50 | 151.50 | 134.44 | 4,850,688 |
| 2025-01-15 | 152.00 | 153.50 | 152.00 | 153.50 | 136.22 | 5,236,371 |
| 2025-01-14 | 154.50 | 154.50 | 151.50 | 151.50 | 134.44 | 8,615,573 |
| 2025-01-13 | 152.50 | 155.00 | 152.00 | 154.50 | 137.11 | 6,842,663 |
| 2025-01-10 | 153.00 | 153.00 | 151.00 | 152.00 | 134.89 | 6,824,104 |
| 2025-01-09 | 154.00 | 154.00 | 152.00 | 152.50 | 135.33 | 5,832,800 |
| 2025-01-08 | 154.00 | 155.00 | 153.00 | 154.50 | 137.11 | 4,586,335 |
| 2025-01-07 | 154.00 | 155.00 | 153.50 | 154.00 | 136.66 | 8,713,040 |
| 2025-01-06 | 152.50 | 154.00 | 152.50 | 153.50 | 136.22 | 10,452,740 |
| 2025-01-03 | 152.00 | 152.50 | 151.50 | 152.50 | 135.33 | 3,091,947 |
| 2025-01-02 | 151.00 | 152.00 | 150.50 | 152.00 | 134.89 | 4,090,795 |
| 2024-12-30 | 151.00 | 151.00 | 150.00 | 151.00 | 134.00 | 3,395,558 |
| 2024-12-27 | 151.00 | 151.50 | 150.00 | 150.50 | 133.56 | 4,421,060 |
| 2024-12-26 | 151.00 | 151.00 | 150.00 | 150.50 | 133.56 | 3,153,839 |
| 2024-12-25 | 150.50 | 151.00 | 150.00 | 150.50 | 133.56 | 2,647,849 |
| 2024-12-24 | 151.00 | 151.00 | 149.50 | 150.50 | 133.56 | 2,553,990 |
| 2024-12-23 | 149.00 | 151.00 | 149.00 | 150.50 | 133.56 | 4,006,098 |
| 2024-12-20 | 149.50 | 150.50 | 148.50 | 149.50 | 132.67 | 5,846,432 |
| 2024-12-19 | 148.00 | 150.50 | 148.00 | 149.00 | 132.23 | 4,677,440 |
| 2024-12-18 | 148.00 | 149.50 | 148.00 | 148.50 | 131.78 | 3,010,953 |
| 2024-12-17 | 150.00 | 150.00 | 147.50 | 147.50 | 130.89 | 6,202,475 |
| 2024-12-16 | 150.50 | 151.00 | 149.50 | 150.00 | 133.11 | 2,500,753 |
| 2024-12-13 | 151.00 | 152.00 | 150.00 | 150.00 | 133.11 | 5,636,860 |
| 2024-12-12 | 151.50 | 152.00 | 150.00 | 151.00 | 134.00 | 9,891,066 |
| 2024-12-11 | 152.50 | 153.00 | 151.00 | 151.00 | 134.00 | 5,069,415 |
| 2024-12-09 | 152.50 | 153.00 | 151.50 | 153.00 | 135.77 | 4,126,653 |
| 2024-12-06 | 151.50 | 152.50 | 151.50 | 152.00 | 134.89 | 6,359,910 |
| 2024-12-04 | 151.00 | 152.00 | 150.00 | 151.50 | 134.44 | 5,414,859 |
| 2024-12-03 | 149.50 | 151.00 | 149.00 | 150.50 | 133.56 | 4,548,271 |
| 2024-12-02 | 149.50 | 149.50 | 148.50 | 149.50 | 132.67 | 1,749,915 |
| 2024-11-29 | 146.50 | 149.50 | 146.50 | 149.50 | 132.67 | 5,777,158 |
| 2024-11-28 | 147.50 | 148.00 | 147.00 | 147.00 | 130.45 | 5,345,043 |
| 2024-11-27 | 147.00 | 148.50 | 146.50 | 147.00 | 130.45 | 6,167,841 |
| 2024-11-26 | 149.50 | 150.00 | 147.00 | 147.00 | 130.45 | 4,983,145 |
| 2024-11-25 | 150.00 | 150.50 | 148.50 | 148.50 | 131.78 | 7,550,906 |
| 2024-11-22 | 150.00 | 150.50 | 149.00 | 149.50 | 132.67 | 5,078,638 |
| 2024-11-21 | 149.50 | 150.50 | 149.00 | 149.50 | 132.67 | 7,575,268 |
| 2024-11-20 | 149.50 | 150.00 | 148.50 | 149.00 | 132.23 | 3,871,080 |
| 2024-11-19 | 151.50 | 152.00 | 149.50 | 149.50 | 132.67 | 6,607,232 |
| 2024-11-18 | 149.00 | 151.50 | 149.00 | 151.00 | 134.00 | 8,114,592 |
| 2024-11-15 | 147.00 | 148.50 | 147.00 | 148.50 | 131.78 | 4,847,428 |
| 2024-11-14 | 147.00 | 147.50 | 146.50 | 147.00 | 130.45 | 6,615,888 |
| 2024-11-13 | 146.00 | 148.00 | 145.50 | 147.00 | 130.45 | 4,224,557 |
| 2024-11-12 | 146.50 | 147.50 | 145.50 | 145.50 | 129.12 | 3,759,319 |
| 2024-11-11 | 148.00 | 148.00 | 146.00 | 146.50 | 130.01 | 3,959,333 |
| 2024-11-08 | 148.50 | 150.00 | 148.00 | 148.50 | 131.78 | 5,222,871 |
| 2024-11-07 | 146.50 | 149.50 | 146.50 | 148.00 | 131.34 | 5,730,603 |
| 2024-11-06 | 147.00 | 149.00 | 146.50 | 146.50 | 130.01 | 8,586,073 |
| 2024-11-05 | 145.50 | 147.50 | 145.00 | 147.00 | 130.45 | 4,847,089 |
| 2024-11-04 | 146.50 | 146.50 | 145.00 | 145.50 | 129.12 | 3,102,148 |
| 2024-11-01 | 146.50 | 147.50 | 146.00 | 146.00 | 129.56 | 6,810,580 |
| 2024-10-31 | 147.00 | 148.00 | 146.50 | 147.00 | 130.45 | 8,952,720 |
| 2024-10-30 | 149.50 | 150.00 | 147.00 | 147.00 | 130.45 | 10,080,500 |
| 2024-10-29 | 148.50 | 150.50 | 148.00 | 150.50 | 133.56 | 5,407,946 |
| 2024-10-28 | 148.50 | 151.50 | 148.50 | 150.50 | 133.56 | 7,004,373 |
| 2024-10-25 | 149.50 | 151.00 | 147.50 | 148.00 | 131.34 | 13,561,850 |
| 2024-10-24 | 150.00 | 152.00 | 148.50 | 149.00 | 132.23 | 15,770,270 |
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.