Bangkok Airways PCL (BKK:BA)
Thailand · Delayed Price · Currency is THB 17.90
-0.60 (-3.24%)
At close: Feb 27, 2026
Bangkok Airways PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.30 | 18.40 | 17.80 | 17.90 | 17.90 | -3.24% | 12,701,490 |
| Feb 26, 2026 | 18.40 | 18.70 | 18.20 | 18.50 | 18.50 | 2.21% | 4,467,734 |
| Feb 25, 2026 | 18.40 | 18.60 | 18.10 | 18.10 | 18.10 | -1.63% | 6,050,823 |
| Feb 24, 2026 | 17.80 | 18.40 | 17.70 | 18.40 | 18.40 | 2.22% | 5,288,807 |
| Feb 23, 2026 | 18.30 | 18.60 | 17.70 | 18.00 | 18.00 | -1.64% | 10,345,130 |
| Feb 20, 2026 | 18.70 | 18.80 | 18.10 | 18.30 | 18.30 | -2.14% | 9,412,688 |
| Feb 19, 2026 | 18.50 | 18.90 | 18.40 | 18.70 | 18.70 | 1.63% | 7,324,664 |
| Feb 18, 2026 | 17.80 | 18.50 | 17.80 | 18.40 | 18.40 | 2.79% | 6,758,795 |
| Feb 17, 2026 | 17.50 | 18.00 | 17.30 | 17.90 | 17.90 | 2.29% | 7,981,712 |
| Feb 16, 2026 | 17.20 | 17.70 | 17.10 | 17.50 | 17.50 | 1.74% | 6,953,474 |
| Feb 13, 2026 | 17.10 | 17.50 | 17.10 | 17.20 | 17.20 | 0.58% | 8,225,928 |
| Feb 12, 2026 | 17.00 | 17.30 | 16.80 | 17.10 | 17.10 | 0.59% | 7,674,518 |
| Feb 11, 2026 | 17.00 | 17.20 | 16.80 | 17.00 | 17.00 | 1.19% | 15,106,460 |
| Feb 10, 2026 | 16.20 | 16.80 | 16.00 | 16.80 | 16.80 | 4.35% | 16,351,210 |
| Feb 9, 2026 | 15.80 | 16.20 | 15.70 | 16.10 | 16.10 | 3.21% | 10,951,400 |
| Feb 6, 2026 | 15.80 | 16.00 | 15.50 | 15.60 | 15.60 | -1.27% | 5,747,870 |
| Feb 5, 2026 | 15.60 | 16.00 | 15.50 | 15.80 | 15.80 | 1.28% | 7,837,557 |
| Feb 4, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 5,458,490 |
| Feb 3, 2026 | 15.60 | 16.10 | 15.50 | 16.00 | 16.00 | 3.90% | 10,698,090 |
| Feb 2, 2026 | 15.30 | 15.70 | 15.20 | 15.40 | 15.40 | 0.65% | 5,730,557 |
| Jan 30, 2026 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | 0.66% | 4,014,787 |
| Jan 29, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 2,900,510 |
| Jan 28, 2026 | 15.20 | 15.60 | 15.00 | 15.40 | 15.40 | 1.32% | 5,265,871 |
| Jan 27, 2026 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 1.33% | 3,236,516 |
| Jan 26, 2026 | 15.20 | 15.40 | 14.80 | 15.00 | 15.00 | -1.96% | 6,297,252 |
| Jan 23, 2026 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -1.92% | 4,828,638 |
| Jan 22, 2026 | 15.60 | 15.70 | 15.40 | 15.60 | 15.60 | -0.64% | 6,360,023 |
| Jan 21, 2026 | 15.50 | 15.80 | 15.40 | 15.70 | 15.70 | 1.29% | 5,123,943 |
| Jan 20, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | 0.65% | 4,670,005 |
| Jan 19, 2026 | 15.30 | 15.60 | 15.10 | 15.40 | 15.40 | - | 5,639,652 |
| Jan 16, 2026 | 15.10 | 15.50 | 15.00 | 15.40 | 15.40 | 1.32% | 4,033,786 |
| Jan 15, 2026 | 14.50 | 15.30 | 14.50 | 15.20 | 15.20 | 4.83% | 6,071,872 |
| Jan 14, 2026 | 14.90 | 15.10 | 14.20 | 14.50 | 14.50 | -3.97% | 10,956,070 |
| Jan 13, 2026 | 15.40 | 15.50 | 14.90 | 15.10 | 15.10 | -1.95% | 6,431,786 |
| Jan 12, 2026 | 16.20 | 16.20 | 15.40 | 15.40 | 15.40 | -4.35% | 9,213,469 |
| Jan 9, 2026 | 16.10 | 16.30 | 15.90 | 16.10 | 16.10 | -0.62% | 6,866,358 |
| Jan 8, 2026 | 15.60 | 16.30 | 15.50 | 16.20 | 16.20 | 3.85% | 11,149,590 |
| Jan 7, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.96% | 8,855,963 |
| Jan 6, 2026 | 15.20 | 15.50 | 15.10 | 15.30 | 15.30 | - | 6,320,373 |
| Jan 5, 2026 | 14.90 | 15.40 | 14.80 | 15.30 | 15.30 | 3.38% | 5,614,704 |
| Dec 30, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | -0.67% | 2,796,969 |
| 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 |