Bangkok Bank PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 185.00 | 186.50 | 184.50 | 186.00 | 186.00 | 4,093,206 |
| 2026-10-14 | 185.00 | 187.00 | 184.50 | 184.50 | 184.50 | 9,305,695 |
| 2026-10-12 | 182.50 | 184.00 | 182.00 | 184.00 | 184.00 | 6,014,699 |
| 2026-10-09 | 182.50 | 183.00 | 181.50 | 181.50 | 181.50 | 4,181,890 |
| 2026-10-08 | 183.00 | 184.00 | 182.00 | 182.50 | 182.50 | 7,245,199 |
| 2026-10-07 | 182.00 | 184.50 | 181.50 | 183.00 | 183.00 | 10,229,237 |
| 2026-10-06 | 184.50 | 185.50 | 183.00 | 183.00 | 183.00 | 6,277,549 |
| 2026-10-05 | 186.00 | 186.50 | 184.00 | 184.50 | 184.50 | 3,653,923 |
| 2026-10-02 | 184.50 | 187.00 | 184.00 | 185.50 | 185.50 | 5,497,552 |
| 2026-10-01 | 185.00 | 186.50 | 184.50 | 184.50 | 184.50 | 7,873,483 |
| 2026-09-30 | 189.50 | 189.50 | 184.50 | 184.50 | 184.50 | 22,190,500 |
| 2026-09-29 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | 11,939,100 |
| 2026-09-28 | 192.50 | 192.50 | 191.00 | 192.00 | 192.00 | 5,343,900 |
| 2026-09-25 | 192.50 | 194.50 | 192.50 | 193.00 | 193.00 | 5,132,391 |
| 2026-09-24 | 194.50 | 195.00 | 192.50 | 192.50 | 192.50 | 9,014,196 |
| 2026-09-23 | 196.50 | 197.00 | 194.00 | 195.00 | 195.00 | 10,276,789 |
| 2026-09-22 | 196.00 | 198.00 | 194.50 | 197.50 | 197.50 | 16,036,770 |
| 2026-09-21 | 194.00 | 196.50 | 193.00 | 195.50 | 195.50 | 19,950,863 |
| 2026-09-18 | 193.50 | 194.50 | 192.50 | 193.50 | 193.50 | 6,415,494 |
| 2026-09-17 | 192.50 | 194.00 | 191.50 | 193.00 | 193.00 | 11,042,352 |
| 2026-09-16 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | 9,888,217 |
| 2026-09-15 | 191.50 | 192.50 | 190.50 | 192.50 | 192.50 | 10,601,860 |
| 2026-09-14 | 189.00 | 192.00 | 188.50 | 192.00 | 192.00 | 12,595,572 |
| 2026-09-11 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | 17,994,674 |
| 2026-09-10 | 189.50 | 192.00 | 189.00 | 190.00 | 190.00 | 7,553,894 |
| 2026-09-09 | 191.50 | 192.50 | 190.00 | 190.00 | 190.00 | 9,720,438 |
| 2026-09-08 | 193.00 | 194.00 | 192.00 | 192.50 | 190.50 | 14,323,410 |
| 2026-09-07 | 193.00 | 194.00 | 192.00 | 193.00 | 190.99 | 7,409,786 |
| 2026-09-04 | 193.50 | 194.50 | 191.50 | 193.50 | 191.49 | 9,132,679 |
| 2026-09-03 | 193.50 | 194.00 | 192.00 | 193.00 | 190.99 | 6,707,493 |
| 2026-09-02 | 192.00 | 193.50 | 191.00 | 192.00 | 190.01 | 8,094,334 |
| 2026-09-01 | 191.00 | 192.50 | 191.00 | 192.00 | 190.01 | 9,191,029 |
| 2026-08-31 | 190.50 | 193.00 | 190.00 | 191.00 | 189.02 | 10,007,033 |
| 2026-08-28 | 190.00 | 191.50 | 189.00 | 190.00 | 188.03 | 7,125,382 |
| 2026-08-27 | 193.00 | 193.50 | 190.00 | 190.50 | 188.52 | 12,189,195 |
| 2026-08-26 | 191.50 | 194.00 | 191.00 | 192.50 | 190.50 | 13,720,758 |
| 2026-08-25 | 191.00 | 193.50 | 190.50 | 192.00 | 190.01 | 11,734,294 |
| 2026-08-24 | 189.50 | 191.50 | 188.50 | 191.50 | 189.51 | 6,783,078 |
| 2026-08-21 | 190.50 | 192.00 | 190.00 | 190.00 | 188.03 | 7,992,174 |
| 2026-08-20 | 190.00 | 191.00 | 189.50 | 190.50 | 188.52 | 9,016,639 |
| 2026-08-19 | 187.50 | 190.50 | 187.00 | 189.50 | 187.53 | 14,236,662 |
| 2026-08-18 | 190.00 | 190.00 | 186.50 | 188.00 | 186.05 | 13,227,691 |
| 2026-08-17 | 189.00 | 190.50 | 189.00 | 190.00 | 188.03 | 5,750,558 |
| 2026-08-14 | 191.00 | 192.50 | 189.00 | 189.50 | 187.53 | 7,973,575 |
| 2026-08-13 | 191.50 | 192.00 | 190.00 | 191.50 | 189.51 | 5,879,216 |
| 2026-08-11 | 191.50 | 192.50 | 191.00 | 191.50 | 189.51 | 5,497,028 |
| 2026-08-10 | 193.00 | 193.00 | 190.50 | 191.00 | 189.02 | 13,868,168 |
| 2026-08-07 | 195.00 | 195.50 | 193.00 | 194.50 | 192.48 | 9,322,045 |
| 2026-08-06 | 192.50 | 196.50 | 192.00 | 195.00 | 192.97 | 17,758,725 |
| 2026-08-05 | 193.50 | 194.50 | 192.50 | 192.50 | 190.50 | 13,069,930 |
| 2026-08-04 | 191.50 | 194.00 | 191.50 | 193.00 | 190.99 | 10,717,294 |
| 2026-08-03 | 192.00 | 192.50 | 190.00 | 191.50 | 189.51 | 9,999,456 |
| 2026-07-31 | 191.00 | 192.00 | 189.50 | 191.50 | 189.51 | 12,208,838 |
| 2026-07-30 | 194.00 | 194.00 | 189.00 | 191.00 | 189.02 | 20,029,924 |
| 2026-07-27 | 193.00 | 196.50 | 192.50 | 194.00 | 191.98 | 28,416,428 |
| 2026-07-24 | 187.00 | 191.50 | 187.00 | 191.00 | 189.02 | 30,173,545 |
| 2026-07-23 | 188.00 | 189.50 | 186.50 | 187.00 | 185.06 | 22,764,701 |
| 2026-07-22 | 193.00 | 193.00 | 186.50 | 187.00 | 185.06 | 62,872,504 |
| 2026-07-21 | 203.00 | 204.00 | 198.00 | 200.00 | 197.92 | 26,161,789 |
| 2026-07-20 | 202.00 | 204.00 | 198.50 | 203.00 | 200.89 | 21,931,814 |
Page 1 of 4 · 240 trading daysOlder →
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.