Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 153.00 | 153.50 | 150.50 | 150.50 | 133.56 | 9,406,212 |
| 2024-10-21 | 154.00 | 155.00 | 152.50 | 153.50 | 136.22 | 6,406,408 |
| 2024-10-18 | 154.50 | 156.00 | 154.00 | 154.00 | 136.66 | 11,889,690 |
| 2024-10-17 | 153.50 | 156.50 | 153.50 | 156.00 | 138.44 | 8,854,718 |
| 2024-10-16 | 157.00 | 157.00 | 153.00 | 153.50 | 136.22 | 16,374,900 |
| 2024-10-15 | 157.00 | 157.50 | 154.50 | 157.00 | 139.32 | 11,524,340 |
| 2024-10-11 | 155.00 | 157.00 | 154.00 | 156.00 | 138.44 | 13,842,320 |
| 2024-10-10 | 155.50 | 155.50 | 153.50 | 154.50 | 137.11 | 5,881,772 |
| 2024-10-09 | 156.00 | 156.00 | 154.50 | 155.00 | 137.55 | 4,149,013 |
| 2024-10-08 | 153.00 | 155.50 | 152.00 | 155.50 | 137.99 | 9,142,227 |
| 2024-10-07 | 152.00 | 153.50 | 152.00 | 153.00 | 135.77 | 6,682,280 |
| 2024-10-04 | 151.50 | 152.50 | 150.50 | 152.00 | 134.89 | 8,138,156 |
| 2024-10-03 | 151.50 | 153.00 | 151.00 | 151.00 | 134.00 | 7,771,089 |
| 2024-10-02 | 152.50 | 153.00 | 151.00 | 151.50 | 134.44 | 8,557,680 |
| 2024-10-01 | 150.50 | 153.00 | 150.50 | 153.00 | 135.77 | 10,727,520 |
| 2024-09-30 | 148.50 | 151.50 | 148.00 | 150.50 | 133.56 | 19,579,580 |
| 2024-09-27 | 153.50 | 154.00 | 149.00 | 150.00 | 133.11 | 17,958,199 |
| 2024-09-26 | 155.50 | 156.00 | 154.00 | 154.00 | 136.66 | 6,269,930 |
| 2024-09-25 | 156.50 | 157.00 | 155.00 | 155.00 | 137.55 | 8,788,733 |
| 2024-09-24 | 156.50 | 156.50 | 155.00 | 156.00 | 138.44 | 6,971,765 |
| 2024-09-23 | 154.50 | 156.50 | 154.50 | 156.00 | 138.44 | 10,616,100 |
| 2024-09-20 | 154.50 | 155.50 | 154.00 | 154.50 | 137.11 | 13,226,150 |
| 2024-09-19 | 153.50 | 156.00 | 153.00 | 155.00 | 137.55 | 15,524,050 |
| 2024-09-18 | 158.00 | 158.00 | 154.50 | 155.00 | 137.55 | 18,618,930 |
| 2024-09-17 | 158.00 | 159.00 | 157.50 | 158.50 | 140.66 | 8,002,129 |
| 2024-09-16 | 158.00 | 158.50 | 157.00 | 158.00 | 140.21 | 7,058,354 |
| 2024-09-13 | 156.00 | 159.50 | 155.50 | 159.00 | 141.10 | 21,763,340 |
| 2024-09-12 | 155.00 | 155.50 | 154.50 | 155.00 | 137.55 | 7,623,872 |
| 2024-09-11 | 153.00 | 156.00 | 153.00 | 154.00 | 136.66 | 16,617,850 |
| 2024-09-10 | 152.50 | 154.00 | 151.50 | 153.00 | 135.77 | 18,734,189 |
| 2024-09-09 | 152.50 | 154.00 | 150.50 | 152.00 | 134.89 | 29,263,840 |
| 2024-09-06 | 143.00 | 151.50 | 143.00 | 150.50 | 133.56 | 43,208,031 |
| 2024-09-05 | 141.00 | 142.50 | 140.50 | 142.50 | 126.46 | 16,086,540 |
| 2024-09-04 | 139.00 | 140.00 | 138.00 | 139.50 | 123.79 | 9,399,688 |
| 2024-09-03 | 139.50 | 141.50 | 139.50 | 141.00 | 123.35 | 8,513,142 |
| 2024-09-02 | 140.50 | 140.50 | 139.50 | 139.50 | 122.04 | 4,609,299 |
| 2024-08-30 | 142.00 | 142.00 | 141.00 | 141.00 | 123.35 | 4,453,885 |
| 2024-08-29 | 142.50 | 143.00 | 141.50 | 142.00 | 124.23 | 7,941,146 |
| 2024-08-28 | 141.50 | 143.00 | 141.50 | 142.50 | 124.66 | 6,958,485 |
| 2024-08-27 | 143.00 | 143.00 | 141.50 | 142.00 | 124.23 | 7,960,028 |
| 2024-08-26 | 142.50 | 143.50 | 141.50 | 143.00 | 125.10 | 10,736,960 |
| 2024-08-23 | 138.50 | 142.50 | 138.00 | 142.50 | 124.66 | 21,518,680 |
| 2024-08-22 | 137.50 | 138.00 | 136.50 | 137.50 | 120.29 | 6,214,385 |
| 2024-08-21 | 134.00 | 137.50 | 133.50 | 137.00 | 119.85 | 9,318,508 |
| 2024-08-20 | 134.50 | 135.00 | 133.50 | 134.00 | 117.23 | 9,127,452 |
| 2024-08-19 | 131.50 | 134.50 | 130.50 | 134.00 | 117.23 | 20,321,430 |
| 2024-08-16 | 130.00 | 131.50 | 130.00 | 130.50 | 114.17 | 9,207,826 |
| 2024-08-15 | 131.00 | 131.50 | 129.00 | 130.00 | 113.73 | 7,246,753 |
| 2024-08-14 | 131.50 | 132.50 | 130.50 | 131.00 | 114.60 | 4,984,654 |
| 2024-08-13 | 131.00 | 132.00 | 131.00 | 131.50 | 115.04 | 2,919,878 |
| 2024-08-09 | 132.50 | 132.50 | 130.50 | 130.50 | 114.17 | 4,219,743 |
| 2024-08-08 | 132.50 | 132.50 | 130.50 | 131.00 | 114.60 | 5,736,346 |
| 2024-08-07 | 131.50 | 132.50 | 131.50 | 132.50 | 115.91 | 4,526,646 |
| 2024-08-06 | 132.50 | 132.50 | 131.00 | 131.00 | 114.60 | 5,875,967 |
| 2024-08-05 | 133.50 | 133.50 | 131.00 | 131.00 | 114.60 | 6,063,615 |
| 2024-08-02 | 135.50 | 136.00 | 134.50 | 134.50 | 117.66 | 2,966,600 |
| 2024-08-01 | 137.00 | 137.50 | 136.00 | 136.50 | 119.41 | 4,712,491 |
| 2024-07-31 | 137.00 | 137.00 | 135.50 | 137.00 | 119.85 | 9,298,586 |
| 2024-07-30 | 136.00 | 137.50 | 135.50 | 136.00 | 118.98 | 9,017,559 |
| 2024-07-26 | 133.50 | 136.00 | 133.50 | 136.00 | 118.98 | 8,421,132 |
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.