Bangkok Airways PCL (BKK:BA)
Thailand · Delayed Price · Currency is THB 15.20
+0.20 (1.33%)
Aug 1, 2025, 4:29 PM ICT
Bangkok Airways PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.20 | 15.80 | 14.90 | 15.30 | 15.30 | 2.00% | 24,726,497 |
| Jul 31, 2025 | 15.20 | 15.30 | 14.70 | 15.00 | 15.00 | -1.96% | 14,061,359 |
| Jul 30, 2025 | 14.90 | 15.50 | 14.60 | 15.30 | 15.30 | 2.00% | 14,699,004 |
| Jul 29, 2025 | 14.60 | 15.10 | 14.40 | 15.00 | 15.00 | 3.45% | 15,269,821 |
| Jul 25, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | -2.03% | 8,143,060 |
| Jul 24, 2025 | 14.70 | 15.00 | 14.50 | 14.80 | 14.80 | - | 8,867,875 |
| Jul 23, 2025 | 14.40 | 15.00 | 14.40 | 14.80 | 14.80 | 4.23% | 13,123,930 |
| Jul 22, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -3.40% | 5,445,825 |
| Jul 21, 2025 | 15.10 | 15.10 | 14.60 | 14.70 | 14.70 | -2.65% | 5,241,538 |
| Jul 18, 2025 | 15.20 | 15.30 | 14.80 | 15.10 | 15.10 | 0.67% | 6,925,855 |
| Jul 17, 2025 | 14.80 | 15.20 | 14.60 | 15.00 | 15.00 | 2.04% | 19,488,499 |
| Jul 16, 2025 | 14.80 | 15.70 | 14.60 | 14.70 | 14.70 | 2.08% | 17,522,293 |
| Jul 15, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 14.40 | 0.70% | 7,840,099 |
| Jul 14, 2025 | 13.10 | 14.40 | 13.10 | 14.30 | 14.30 | 11.72% | 16,476,896 |
| Jul 11, 2025 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 3,129,196 |
| Jul 9, 2025 | 12.70 | 12.80 | 12.40 | 12.70 | 12.70 | -0.78% | 2,970,436 |
| Jul 8, 2025 | 12.60 | 13.00 | 12.50 | 12.80 | 12.80 | - | 3,756,073 |
| Jul 7, 2025 | 12.40 | 12.90 | 12.30 | 12.80 | 12.80 | 2.40% | 4,616,208 |
| Jul 4, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -0.79% | 3,027,103 |
| Jul 3, 2025 | 12.40 | 12.70 | 12.30 | 12.60 | 12.60 | 0.80% | 5,369,270 |
| Jul 2, 2025 | 12.30 | 12.60 | 12.00 | 12.50 | 12.50 | 2.46% | 4,118,642 |
| Jul 1, 2025 | 12.30 | 12.30 | 11.90 | 12.20 | 12.20 | - | 2,543,145 |
| Jun 30, 2025 | 11.80 | 12.30 | 11.70 | 12.20 | 12.20 | 3.39% | 2,233,982 |
| Jun 27, 2025 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | -2.48% | 3,485,962 |
| Jun 26, 2025 | 11.80 | 12.40 | 11.80 | 12.10 | 12.10 | 0.83% | 5,569,161 |
| Jun 25, 2025 | 11.70 | 12.30 | 11.60 | 12.00 | 12.00 | 1.69% | 6,700,857 |
| Jun 24, 2025 | 11.40 | 11.80 | 11.20 | 11.80 | 11.80 | 7.27% | 6,979,138 |
| Jun 23, 2025 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | -0.90% | 3,709,846 |
| Jun 20, 2025 | 11.30 | 11.40 | 10.90 | 11.10 | 11.10 | -0.89% | 13,564,709 |
| Jun 19, 2025 | 11.80 | 11.90 | 11.10 | 11.20 | 11.20 | -6.67% | 9,031,618 |
| Jun 18, 2025 | 12.10 | 12.40 | 11.90 | 12.00 | 12.00 | -2.44% | 4,736,201 |
| Jun 17, 2025 | 12.50 | 12.70 | 12.10 | 12.30 | 12.30 | - | 4,294,198 |
| Jun 16, 2025 | 12.40 | 12.50 | 12.10 | 12.30 | 12.30 | -2.38% | 5,190,626 |
| Jun 13, 2025 | 12.80 | 13.00 | 12.50 | 12.60 | 12.60 | -4.55% | 5,695,214 |
| Jun 12, 2025 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -1.49% | 4,419,952 |
| Jun 11, 2025 | 13.50 | 13.60 | 13.20 | 13.40 | 13.40 | -1.47% | 3,089,376 |
| Jun 10, 2025 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | 0.74% | 1,608,257 |
| Jun 9, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.17% | 1,427,537 |
| Jun 6, 2025 | 13.80 | 13.90 | 13.60 | 13.80 | 13.80 | - | 4,361,688 |
| Jun 5, 2025 | 13.50 | 14.00 | 13.30 | 13.80 | 13.80 | 2.99% | 4,645,146 |
| Jun 4, 2025 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -3.60% | 6,546,091 |
| May 30, 2025 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 4,979,870 |
| May 29, 2025 | 13.80 | 14.10 | 13.60 | 14.00 | 14.00 | 2.94% | 4,920,204 |
| May 28, 2025 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | - | 6,667,234 |
| May 27, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | -1.45% | 2,901,369 |
| May 26, 2025 | 13.80 | 14.00 | 13.60 | 13.80 | 13.80 | - | 2,338,616 |
| May 23, 2025 | 13.70 | 14.00 | 13.50 | 13.80 | 13.80 | 5.34% | 7,231,212 |
| May 22, 2025 | 13.00 | 13.30 | 12.90 | 13.10 | 13.10 | - | 4,191,799 |
| May 21, 2025 | 13.40 | 13.60 | 13.10 | 13.10 | 13.10 | -1.50% | 6,306,738 |
| May 20, 2025 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | -3.62% | 6,588,108 |