Bangkok Airways PCL (BKK:BA)
Thailand · Delayed Price · Currency is THB 14.80
-0.10 (-0.67%)
Dec 30, 2025, 4:39 PM ICT
Bangkok Airways PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | - | 3,130,586 |
| Dec 26, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 2,966,201 |
| Dec 25, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -1.32% | 3,324,262 |
| Dec 24, 2025 | 15.00 | 15.30 | 14.90 | 15.20 | 15.20 | 0.66% | 3,529,711 |
| Dec 23, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 3,729,425 |
| Dec 22, 2025 | 15.00 | 15.20 | 14.80 | 15.10 | 15.10 | 0.67% | 3,658,018 |
| Dec 19, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 2,165,004 |
| Dec 18, 2025 | 15.10 | 15.30 | 14.60 | 14.90 | 14.90 | -1.32% | 9,368,851 |
| Dec 17, 2025 | 15.00 | 15.40 | 14.80 | 15.10 | 15.10 | 0.67% | 7,492,584 |
| Dec 16, 2025 | 14.80 | 15.10 | 14.60 | 15.00 | 15.00 | 0.67% | 8,404,044 |
| Dec 15, 2025 | 14.40 | 14.90 | 14.30 | 14.90 | 14.90 | 4.20% | 10,404,180 |
| Dec 12, 2025 | 13.80 | 14.40 | 13.80 | 14.30 | 14.30 | 3.62% | 4,632,259 |
| Dec 11, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -2.82% | 3,349,803 |
| Dec 9, 2025 | 14.10 | 14.20 | 13.90 | 14.20 | 14.20 | 0.71% | 2,570,495 |
| Dec 8, 2025 | 14.30 | 14.40 | 13.90 | 14.10 | 14.10 | -2.08% | 5,413,055 |
| Dec 4, 2025 | 14.30 | 14.60 | 14.20 | 14.40 | 14.40 | 0.70% | 5,088,343 |
| Dec 3, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | 4,576,080 |
| Dec 2, 2025 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 5,879,891 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | - | 7,971,076 |
| Nov 28, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 6,460,517 |
| Nov 27, 2025 | 14.40 | 14.60 | 14.20 | 14.30 | 14.30 | -1.38% | 8,364,217 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -3.33% | 9,109,202 |
| Nov 25, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 1.35% | 7,358,806 |
| Nov 24, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | 1.37% | 6,998,603 |
| Nov 21, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | -0.68% | 10,009,990 |
| Nov 20, 2025 | 14.20 | 14.80 | 14.10 | 14.70 | 14.70 | 4.26% | 15,158,270 |
| Nov 19, 2025 | 14.00 | 14.40 | 13.90 | 14.10 | 14.10 | 1.44% | 13,597,920 |
| Nov 18, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 4,234,824 |
| Nov 17, 2025 | 13.90 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 11,538,770 |
| Nov 14, 2025 | 14.00 | 14.10 | 13.70 | 14.00 | 14.00 | - | 8,632,520 |
| Nov 13, 2025 | 13.80 | 14.20 | 13.70 | 14.00 | 14.00 | 1.45% | 12,762,790 |
| Nov 12, 2025 | 14.10 | 14.10 | 13.60 | 13.80 | 13.80 | -2.13% | 8,987,497 |
| Nov 11, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | 5.22% | 16,607,120 |
| Nov 10, 2025 | 13.20 | 13.40 | 13.00 | 13.40 | 13.40 | 1.52% | 2,198,853 |
| Nov 7, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 1,926,537 |
| Nov 6, 2025 | 13.10 | 13.50 | 13.10 | 13.40 | 13.40 | 2.29% | 5,010,501 |
| Nov 5, 2025 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 2.34% | 3,078,002 |
| Nov 4, 2025 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 3,899,021 |
| Nov 3, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | 2,076,260 |
| Oct 31, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 1.56% | 3,384,816 |
| Oct 30, 2025 | 12.70 | 13.00 | 12.70 | 12.80 | 12.80 | 0.79% | 2,802,824 |
| Oct 29, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 3,827,039 |
| Oct 28, 2025 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | 2,134,911 |
| Oct 27, 2025 | 13.00 | 13.20 | 12.70 | 12.90 | 12.90 | - | 7,259,328 |
| Oct 24, 2025 | 13.40 | 13.40 | 12.80 | 12.90 | 12.90 | -3.01% | 12,428,510 |
| Oct 22, 2025 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 6,738,370 |
| Oct 21, 2025 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | 1.52% | 10,142,540 |
| Oct 20, 2025 | 13.60 | 13.70 | 13.20 | 13.20 | 13.20 | -3.65% | 5,972,628 |
| Oct 17, 2025 | 13.60 | 14.00 | 13.50 | 13.70 | 13.70 | 0.74% | 6,389,609 |
| Oct 16, 2025 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | - | 4,698,605 |