Bangkok Airways PCL (BKK:BA)
Thailand · Delayed Price · Currency is THB 19.70
+0.10 (0.51%)
Sep 23, 2026, 4:35 PM ICT
Bangkok Airways PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19.60 | 20.00 | 19.60 | 19.70 | 19.70 | 0.51% | 5,568,688 |
| Sep 22, 2026 | 19.40 | 19.90 | 19.20 | 19.60 | 19.60 | 1.55% | 11,825,705 |
| Sep 21, 2026 | 19.20 | 19.50 | 19.00 | 19.30 | 19.30 | 1.05% | 7,861,029 |
| Sep 18, 2026 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | 1.06% | 5,006,196 |
| Sep 17, 2026 | 18.50 | 18.90 | 18.40 | 18.90 | 18.90 | 3.85% | 12,734,930 |
| Sep 16, 2026 | 18.20 | 18.30 | 18.10 | 18.20 | 18.20 | - | 5,953,480 |
| Sep 15, 2026 | 18.00 | 18.30 | 17.90 | 18.20 | 18.20 | 0.55% | 5,055,745 |
| Sep 14, 2026 | 18.10 | 18.20 | 17.80 | 18.10 | 18.10 | -1.09% | 4,727,915 |
| Sep 11, 2026 | 18.20 | 18.30 | 18.10 | 18.30 | 18.30 | -0.54% | 6,046,556 |
| Sep 10, 2026 | 18.40 | 18.70 | 18.20 | 18.40 | 18.40 | - | 6,935,011 |
| Sep 9, 2026 | 18.80 | 18.90 | 18.30 | 18.40 | 18.40 | -2.39% | 13,276,318 |
| Sep 8, 2026 | 19.40 | 19.50 | 19.20 | 19.40 | 18.85 | 0.52% | 8,412,940 |
| Sep 7, 2026 | 19.10 | 19.30 | 18.70 | 19.30 | 18.75 | 1.05% | 6,190,861 |
| Sep 4, 2026 | 19.30 | 19.30 | 19.00 | 19.10 | 18.56 | - | 5,005,254 |
| Sep 3, 2026 | 19.00 | 19.30 | 18.90 | 19.10 | 18.56 | 1.60% | 8,051,206 |
| Sep 2, 2026 | 18.70 | 18.90 | 18.60 | 18.80 | 18.27 | 0.53% | 7,264,450 |
| Sep 1, 2026 | 19.20 | 19.20 | 18.60 | 18.70 | 18.17 | -2.09% | 7,343,623 |
| Aug 31, 2026 | 19.40 | 19.40 | 19.00 | 19.10 | 18.56 | -1.55% | 7,135,157 |
| Aug 28, 2026 | 19.60 | 19.70 | 19.30 | 19.40 | 18.85 | - | 5,427,045 |
| Aug 27, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 18.85 | -1.02% | 5,104,184 |
| Aug 26, 2026 | 19.20 | 20.00 | 19.20 | 19.60 | 19.04 | 3.16% | 15,672,563 |
| Aug 25, 2026 | 19.00 | 19.00 | 18.70 | 19.00 | 18.46 | - | 2,720,801 |
| Aug 24, 2026 | 18.90 | 19.00 | 18.70 | 19.00 | 18.46 | - | 5,613,769 |
| Aug 21, 2026 | 19.00 | 19.10 | 18.80 | 19.00 | 18.46 | - | 4,509,158 |
| Aug 20, 2026 | 19.20 | 19.40 | 18.90 | 19.00 | 18.46 | -1.04% | 7,045,294 |
| Aug 19, 2026 | 19.20 | 19.30 | 19.00 | 19.20 | 18.66 | -0.52% | 5,065,713 |
| Aug 18, 2026 | 19.50 | 19.50 | 19.00 | 19.30 | 18.75 | -0.52% | 8,977,368 |
| Aug 17, 2026 | 19.40 | 19.50 | 19.20 | 19.40 | 18.85 | - | 4,909,406 |
| Aug 14, 2026 | 19.70 | 19.80 | 19.40 | 19.40 | 18.85 | -1.52% | 6,675,831 |
| Aug 13, 2026 | 18.90 | 19.70 | 18.80 | 19.70 | 19.14 | 4.79% | 15,116,023 |
| Aug 11, 2026 | 19.40 | 19.80 | 18.50 | 18.80 | 18.27 | -4.57% | 21,086,851 |
| Aug 10, 2026 | 19.70 | 19.70 | 19.30 | 19.70 | 19.14 | - | 4,923,993 |
| Aug 7, 2026 | 19.70 | 19.70 | 19.30 | 19.70 | 19.14 | - | 4,963,476 |
| Aug 6, 2026 | 19.70 | 19.70 | 19.40 | 19.70 | 19.14 | 0.51% | 4,289,858 |
| Aug 5, 2026 | 19.50 | 19.80 | 19.20 | 19.60 | 19.04 | 1.03% | 11,291,936 |
| Aug 4, 2026 | 19.70 | 19.70 | 19.20 | 19.40 | 18.85 | -1.02% | 8,598,765 |
| Aug 3, 2026 | 19.50 | 19.80 | 19.10 | 19.60 | 19.04 | 1.03% | 17,292,024 |
| Jul 31, 2026 | 18.80 | 19.40 | 18.70 | 19.40 | 18.85 | 3.74% | 17,548,427 |
| Jul 30, 2026 | 18.40 | 18.90 | 18.00 | 18.70 | 18.17 | 1.63% | 14,756,945 |
| Jul 27, 2026 | 17.90 | 18.50 | 17.80 | 18.40 | 17.88 | 3.95% | 13,771,369 |
| Jul 24, 2026 | 17.20 | 17.70 | 17.10 | 17.70 | 17.20 | 1.14% | 8,332,733 |
| Jul 23, 2026 | 18.10 | 18.10 | 17.30 | 17.50 | 17.00 | -3.85% | 15,874,824 |
| Jul 22, 2026 | 18.60 | 18.60 | 17.90 | 18.20 | 17.68 | -2.15% | 13,345,797 |
| Jul 21, 2026 | 18.60 | 18.70 | 18.40 | 18.60 | 18.07 | - | 5,482,859 |
| Jul 20, 2026 | 18.30 | 18.60 | 18.10 | 18.60 | 18.07 | 1.09% | 7,607,298 |
| Jul 17, 2026 | 18.60 | 18.70 | 18.20 | 18.40 | 17.88 | -2.13% | 5,711,485 |
| Jul 16, 2026 | 18.40 | 18.80 | 18.30 | 18.80 | 18.27 | 3.30% | 6,924,175 |
| Jul 15, 2026 | 18.40 | 18.70 | 18.20 | 18.20 | 17.68 | -0.55% | 8,148,152 |
| Jul 14, 2026 | 18.10 | 18.60 | 18.10 | 18.30 | 17.78 | -1.61% | 9,241,048 |
| Jul 13, 2026 | 18.50 | 18.70 | 18.20 | 18.60 | 18.07 | -2.11% | 16,253,555 |