Bangkok Airways PCL (BKK:BA)
Thailand · Delayed Price · Currency is THB 13.80
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Bangkok Airways PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.90 | 14.10 | 13.70 | 13.80 | 13.80 | - | 6,516,052 |
| Sep 11, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | - | 5,340,397 |
| Sep 10, 2025 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | -3.50% | 12,425,980 |
| Sep 9, 2025 | 14.50 | 14.50 | 14.20 | 14.30 | 13.80 | -0.69% | 13,082,534 |
| Sep 8, 2025 | 14.30 | 14.60 | 14.30 | 14.40 | 13.90 | 1.41% | 13,530,913 |
| Sep 5, 2025 | 14.10 | 14.40 | 14.00 | 14.20 | 13.70 | 1.43% | 8,192,316 |
| Sep 4, 2025 | 14.10 | 14.40 | 14.00 | 14.00 | 13.51 | - | 10,607,946 |
| Sep 3, 2025 | 13.70 | 14.10 | 13.70 | 14.00 | 13.51 | 2.94% | 8,006,624 |
| Sep 2, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.12 | -2.16% | 7,183,753 |
| Sep 1, 2025 | 13.50 | 13.90 | 13.40 | 13.90 | 13.41 | 2.96% | 5,841,032 |
| Aug 29, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.03 | - | 8,084,905 |
| Aug 28, 2025 | 13.60 | 13.90 | 13.30 | 13.50 | 13.03 | -0.74% | 13,176,223 |
| Aug 27, 2025 | 13.90 | 14.00 | 13.50 | 13.60 | 13.12 | -2.16% | 6,483,589 |
| Aug 26, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.41 | -0.71% | 6,633,178 |
| Aug 25, 2025 | 14.20 | 14.40 | 14.00 | 14.00 | 13.51 | - | 10,312,301 |
| Aug 22, 2025 | 13.80 | 14.20 | 13.80 | 14.00 | 13.51 | 0.72% | 5,579,764 |
| Aug 21, 2025 | 14.20 | 14.30 | 13.70 | 13.90 | 13.41 | -1.42% | 8,652,918 |
| Aug 20, 2025 | 14.20 | 14.40 | 13.70 | 14.10 | 13.61 | -1.40% | 14,490,941 |
| Aug 19, 2025 | 14.70 | 14.80 | 14.10 | 14.30 | 13.80 | -0.69% | 7,154,227 |
| Aug 18, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 13.90 | -2.04% | 6,212,475 |
| Aug 15, 2025 | 14.70 | 14.80 | 14.30 | 14.70 | 14.19 | - | 6,631,247 |
| Aug 14, 2025 | 15.00 | 15.00 | 14.50 | 14.70 | 14.19 | -2.65% | 10,229,051 |
| Aug 13, 2025 | 15.00 | 15.20 | 14.60 | 15.10 | 14.57 | 1.34% | 9,771,971 |
| Aug 8, 2025 | 14.90 | 15.30 | 14.60 | 14.90 | 14.38 | - | 11,532,218 |
| Aug 7, 2025 | 15.10 | 15.70 | 14.90 | 14.90 | 14.38 | -0.67% | 22,281,978 |
| Aug 6, 2025 | 15.10 | 15.20 | 14.80 | 15.00 | 14.48 | - | 12,421,518 |
| Aug 5, 2025 | 14.80 | 15.10 | 14.60 | 15.00 | 14.48 | 2.04% | 15,666,145 |
| Aug 4, 2025 | 15.30 | 15.30 | 14.30 | 14.70 | 14.19 | -3.92% | 20,313,017 |
| Aug 1, 2025 | 15.20 | 15.80 | 14.90 | 15.30 | 14.77 | 2.00% | 24,726,497 |
| Jul 31, 2025 | 15.20 | 15.30 | 14.70 | 15.00 | 14.48 | -1.96% | 13,314,659 |
| Jul 30, 2025 | 14.90 | 15.50 | 14.60 | 15.30 | 14.77 | 2.00% | 14,699,004 |
| Jul 29, 2025 | 14.60 | 15.10 | 14.40 | 15.00 | 14.48 | 3.45% | 15,269,821 |
| Jul 25, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | 13.99 | -2.03% | 7,680,660 |
| Jul 24, 2025 | 14.70 | 15.00 | 14.50 | 14.80 | 14.28 | - | 8,867,875 |
| Jul 23, 2025 | 14.40 | 15.00 | 14.40 | 14.80 | 14.28 | 4.23% | 13,123,930 |
| Jul 22, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | 13.70 | -3.40% | 5,445,825 |
| Jul 21, 2025 | 15.10 | 15.10 | 14.60 | 14.70 | 14.19 | -2.65% | 5,241,538 |
| Jul 18, 2025 | 15.20 | 15.30 | 14.80 | 15.10 | 14.57 | 0.67% | 6,925,855 |
| Jul 17, 2025 | 14.80 | 15.20 | 14.60 | 15.00 | 14.48 | 2.04% | 19,488,499 |
| Jul 16, 2025 | 14.80 | 15.70 | 14.60 | 14.70 | 14.19 | 2.08% | 17,522,293 |
| Jul 15, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 13.90 | 0.70% | 7,840,099 |
| Jul 14, 2025 | 13.10 | 14.40 | 13.10 | 14.30 | 13.80 | 11.72% | 15,266,296 |
| Jul 11, 2025 | 12.70 | 12.90 | 12.60 | 12.80 | 12.35 | 0.79% | 3,129,196 |
| Jul 9, 2025 | 12.70 | 12.80 | 12.40 | 12.70 | 12.26 | -0.78% | 2,970,436 |
| Jul 8, 2025 | 12.60 | 13.00 | 12.50 | 12.80 | 12.35 | - | 3,756,073 |
| Jul 7, 2025 | 12.40 | 12.90 | 12.30 | 12.80 | 12.35 | 2.40% | 4,616,208 |
| Jul 4, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.06 | -0.79% | 3,027,103 |
| Jul 3, 2025 | 12.40 | 12.70 | 12.30 | 12.60 | 12.16 | 0.80% | 5,369,270 |
| Jul 2, 2025 | 12.30 | 12.60 | 12.00 | 12.50 | 12.06 | 2.46% | 4,118,642 |
| Jul 1, 2025 | 12.30 | 12.30 | 11.90 | 12.20 | 11.77 | - | 2,543,145 |