Bangkok Airways PCL (BKK:BA)
Thailand · Delayed Price · Currency is THB 12.90
+0.10 (0.78%)
At close: Mar 24, 2026
Bangkok Airways PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 13.10 | 13.20 | 12.90 | 13.00 | - | 1.56% | 411,500 |
| Mar 23, 2026 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -5.88% | 9,893,479 |
| Mar 20, 2026 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 3.82% | 8,971,211 |
| Mar 19, 2026 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -4.38% | 6,997,556 |
| Mar 18, 2026 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | - | 5,163,853 |
| Mar 17, 2026 | 13.80 | 13.90 | 13.50 | 13.70 | 13.70 | 2.24% | 5,626,680 |
| Mar 16, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -3.60% | 6,063,760 |
| Mar 13, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | -1.42% | 6,686,102 |
| Mar 12, 2026 | 13.90 | 14.20 | 13.70 | 14.10 | 14.10 | 0.71% | 12,611,920 |
| Mar 11, 2026 | 13.90 | 14.10 | 13.70 | 14.00 | 14.00 | -2.78% | 16,213,800 |
| Mar 10, 2026 | 14.30 | 14.50 | 13.90 | 14.40 | 13.70 | 4.35% | 15,584,100 |
| Mar 9, 2026 | 12.00 | 14.00 | 12.00 | 13.80 | 13.13 | -1.43% | 22,418,800 |
| Mar 6, 2026 | 14.20 | 14.30 | 13.80 | 14.00 | 13.32 | -3.45% | 19,277,190 |
| Mar 5, 2026 | 15.30 | 15.40 | 14.10 | 14.50 | 13.80 | - | 19,056,890 |
| Mar 4, 2026 | 14.00 | 14.70 | 13.50 | 14.50 | 13.80 | -7.64% | 33,677,350 |
| Mar 2, 2026 | 16.20 | 16.70 | 15.70 | 15.70 | 14.94 | -12.29% | 29,698,510 |
| Feb 27, 2026 | 18.30 | 18.40 | 17.80 | 17.90 | 17.03 | -3.24% | 12,701,490 |
| Feb 26, 2026 | 18.40 | 18.70 | 18.20 | 18.50 | 17.60 | 2.21% | 4,467,734 |
| Feb 25, 2026 | 18.40 | 18.60 | 18.10 | 18.10 | 17.22 | -1.63% | 6,050,823 |
| Feb 24, 2026 | 17.80 | 18.40 | 17.70 | 18.40 | 17.51 | 2.22% | 5,288,807 |
| Feb 23, 2026 | 18.30 | 18.60 | 17.70 | 18.00 | 17.13 | -1.64% | 10,345,130 |
| Feb 20, 2026 | 18.70 | 18.80 | 18.10 | 18.30 | 17.41 | -2.14% | 9,412,688 |
| Feb 19, 2026 | 18.50 | 18.90 | 18.40 | 18.70 | 17.79 | 1.63% | 7,324,664 |
| Feb 18, 2026 | 17.80 | 18.50 | 17.80 | 18.40 | 17.51 | 2.79% | 6,758,795 |
| Feb 17, 2026 | 17.50 | 18.00 | 17.30 | 17.90 | 17.03 | 2.29% | 7,981,712 |
| Feb 16, 2026 | 17.20 | 17.70 | 17.10 | 17.50 | 16.65 | 1.74% | 6,953,474 |
| Feb 13, 2026 | 17.10 | 17.50 | 17.10 | 17.20 | 16.36 | 0.58% | 8,225,928 |
| Feb 12, 2026 | 17.00 | 17.30 | 16.80 | 17.10 | 16.27 | 0.59% | 7,674,518 |
| Feb 11, 2026 | 17.00 | 17.20 | 16.80 | 17.00 | 16.17 | 1.19% | 15,106,460 |
| Feb 10, 2026 | 16.20 | 16.80 | 16.00 | 16.80 | 15.98 | 4.35% | 16,351,210 |
| Feb 9, 2026 | 15.80 | 16.20 | 15.70 | 16.10 | 15.32 | 3.21% | 10,951,400 |
| Feb 6, 2026 | 15.80 | 16.00 | 15.50 | 15.60 | 14.84 | -1.27% | 5,747,870 |
| Feb 5, 2026 | 15.60 | 16.00 | 15.50 | 15.80 | 15.03 | 1.28% | 7,837,557 |
| Feb 4, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 14.84 | -2.50% | 5,458,490 |
| Feb 3, 2026 | 15.60 | 16.10 | 15.50 | 16.00 | 15.22 | 3.90% | 10,698,090 |
| Feb 2, 2026 | 15.30 | 15.70 | 15.20 | 15.40 | 14.65 | 0.65% | 5,730,557 |
| Jan 30, 2026 | 15.20 | 15.40 | 15.10 | 15.30 | 14.56 | 0.66% | 4,014,787 |
| Jan 29, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 14.46 | -1.30% | 2,900,510 |
| Jan 28, 2026 | 15.20 | 15.60 | 15.00 | 15.40 | 14.65 | 1.32% | 5,265,871 |
| Jan 27, 2026 | 14.90 | 15.30 | 14.90 | 15.20 | 14.46 | 1.33% | 3,236,516 |
| Jan 26, 2026 | 15.20 | 15.40 | 14.80 | 15.00 | 14.27 | -1.96% | 6,297,252 |
| Jan 23, 2026 | 15.60 | 15.60 | 15.20 | 15.30 | 14.56 | -1.92% | 4,828,638 |
| Jan 22, 2026 | 15.60 | 15.70 | 15.40 | 15.60 | 14.84 | -0.64% | 6,360,023 |
| Jan 21, 2026 | 15.50 | 15.80 | 15.40 | 15.70 | 14.94 | 1.29% | 5,123,943 |
| Jan 20, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 14.75 | 0.65% | 4,670,005 |
| Jan 19, 2026 | 15.30 | 15.60 | 15.10 | 15.40 | 14.65 | - | 5,639,652 |
| Jan 16, 2026 | 15.10 | 15.50 | 15.00 | 15.40 | 14.65 | 1.32% | 4,033,786 |
| Jan 15, 2026 | 14.50 | 15.30 | 14.50 | 15.20 | 14.46 | 4.83% | 6,071,872 |
| Jan 14, 2026 | 14.90 | 15.10 | 14.20 | 14.50 | 13.80 | -3.97% | 10,956,070 |
| Jan 13, 2026 | 15.40 | 15.50 | 14.90 | 15.10 | 14.37 | -1.95% | 6,431,786 |