Bangkok Airways PCL (BKK:BA)
Thailand · Delayed Price · Currency is THB 12.90
-0.40 (-3.01%)
At close: Oct 24, 2025
Bangkok Airways PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,142,542 |
| 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 |
| Oct 15, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 3.03% | 4,712,795 |
| Oct 14, 2025 | 13.80 | 13.90 | 13.20 | 13.20 | 13.20 | -5.04% | 12,440,806 |
| Oct 10, 2025 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 8,867,706 |
| Oct 9, 2025 | 14.20 | 14.30 | 13.70 | 14.10 | 14.10 | -0.70% | 11,213,938 |
| Oct 8, 2025 | 14.40 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | 7,897,234 |
| Oct 7, 2025 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 12,153,869 |
| Oct 6, 2025 | 14.60 | 14.70 | 14.10 | 14.20 | 14.20 | -2.07% | 6,886,677 |
| Oct 3, 2025 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 8,388,145 |
| Oct 2, 2025 | 13.80 | 14.60 | 13.60 | 14.40 | 14.40 | 9.09% | 37,896,575 |
| Oct 1, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 2,386,446 |
| Sep 30, 2025 | 13.40 | 13.60 | 13.10 | 13.20 | 13.20 | -0.75% | 4,982,932 |
| Sep 29, 2025 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | - | 4,181,947 |
| Sep 26, 2025 | 13.20 | 13.50 | 13.10 | 13.30 | 13.30 | - | 5,005,465 |
| Sep 25, 2025 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | - | 2,634,724 |
| Sep 24, 2025 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 4,134,377 |
| Sep 23, 2025 | 13.30 | 13.40 | 13.00 | 13.00 | 13.00 | -2.26% | 6,334,516 |
| Sep 22, 2025 | 13.60 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | 5,732,179 |
| Sep 19, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | 4,169,865 |
| Sep 18, 2025 | 13.80 | 13.90 | 13.60 | 13.80 | 13.80 | - | 6,817,247 |
| Sep 17, 2025 | 13.90 | 14.10 | 13.70 | 13.80 | 13.80 | -2.13% | 12,624,917 |
| Sep 16, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 3.68% | 14,534,840 |
| Sep 15, 2025 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 10,911,890 |
| Sep 12, 2025 | 13.90 | 14.10 | 13.70 | 13.80 | 13.80 | - | 6,635,252 |
| 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 |