Bangkok Airways PCL (BKK:BA)
Thailand · Delayed Price · Currency is THB 19.00
+0.20 (1.06%)
Sep 3, 2026, 10:54 AM ICT
Bangkok Airways PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 18.70 | 18.90 | 18.60 | 18.80 | 18.80 | 0.53% | 7,264,450 |
| Sep 1, 2026 | 19.20 | 19.20 | 18.60 | 18.70 | 18.70 | -2.09% | 7,343,623 |
| Aug 31, 2026 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -1.55% | 7,135,157 |
| Aug 28, 2026 | 19.60 | 19.70 | 19.30 | 19.40 | 19.40 | - | 5,427,045 |
| Aug 27, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | -1.02% | 5,104,184 |
| Aug 26, 2026 | 19.20 | 20.00 | 19.20 | 19.60 | 19.60 | 3.16% | 15,672,563 |
| Aug 25, 2026 | 19.00 | 19.00 | 18.70 | 19.00 | 19.00 | - | 2,720,801 |
| Aug 24, 2026 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | - | 5,613,769 |
| Aug 21, 2026 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | - | 4,509,158 |
| Aug 20, 2026 | 19.20 | 19.40 | 18.90 | 19.00 | 19.00 | -1.04% | 7,045,294 |
| Aug 19, 2026 | 19.20 | 19.30 | 19.00 | 19.20 | 19.20 | -0.52% | 5,065,713 |
| Aug 18, 2026 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | -0.52% | 8,977,368 |
| Aug 17, 2026 | 19.40 | 19.50 | 19.20 | 19.40 | 19.40 | - | 4,909,406 |
| Aug 14, 2026 | 19.70 | 19.80 | 19.40 | 19.40 | 19.40 | -1.52% | 6,675,831 |
| Aug 13, 2026 | 18.90 | 19.70 | 18.80 | 19.70 | 19.70 | 4.79% | 15,116,023 |
| Aug 11, 2026 | 19.40 | 19.80 | 18.50 | 18.80 | 18.80 | -4.57% | 21,086,851 |
| Aug 10, 2026 | 19.70 | 19.70 | 19.30 | 19.70 | 19.70 | - | 4,923,993 |
| Aug 7, 2026 | 19.70 | 19.70 | 19.30 | 19.70 | 19.70 | - | 4,963,476 |
| Aug 6, 2026 | 19.70 | 19.70 | 19.40 | 19.70 | 19.70 | 0.51% | 4,289,858 |
| Aug 5, 2026 | 19.50 | 19.80 | 19.20 | 19.60 | 19.60 | 1.03% | 11,291,936 |
| Aug 4, 2026 | 19.70 | 19.70 | 19.20 | 19.40 | 19.40 | -1.02% | 8,598,765 |
| Aug 3, 2026 | 19.50 | 19.80 | 19.10 | 19.60 | 19.60 | 1.03% | 17,292,024 |
| Jul 31, 2026 | 18.80 | 19.40 | 18.70 | 19.40 | 19.40 | 3.74% | 17,548,427 |
| Jul 30, 2026 | 18.40 | 18.90 | 18.00 | 18.70 | 18.70 | 1.63% | 14,756,940 |
| Jul 27, 2026 | 17.90 | 18.50 | 17.80 | 18.40 | 18.40 | 3.95% | 13,771,369 |
| Jul 24, 2026 | 17.20 | 17.70 | 17.10 | 17.70 | 17.70 | 1.14% | 8,332,733 |
| Jul 23, 2026 | 18.10 | 18.10 | 17.30 | 17.50 | 17.50 | -3.85% | 15,874,820 |
| Jul 22, 2026 | 18.60 | 18.60 | 17.90 | 18.20 | 18.20 | -2.15% | 13,345,790 |
| Jul 21, 2026 | 18.60 | 18.70 | 18.40 | 18.60 | 18.60 | - | 5,482,859 |
| Jul 20, 2026 | 18.30 | 18.60 | 18.10 | 18.60 | 18.60 | 1.09% | 7,607,298 |
| Jul 17, 2026 | 18.60 | 18.70 | 18.20 | 18.40 | 18.40 | -2.13% | 5,711,485 |
| Jul 16, 2026 | 18.40 | 18.80 | 18.30 | 18.80 | 18.80 | 3.30% | 6,924,175 |
| Jul 15, 2026 | 18.40 | 18.70 | 18.20 | 18.20 | 18.20 | -0.55% | 8,148,152 |
| Jul 14, 2026 | 18.10 | 18.60 | 18.10 | 18.30 | 18.30 | -1.61% | 9,241,048 |
| Jul 13, 2026 | 18.50 | 18.70 | 18.20 | 18.60 | 18.60 | -2.11% | 16,253,550 |
| Jul 10, 2026 | 18.30 | 19.00 | 18.20 | 19.00 | 19.00 | 5.56% | 14,704,417 |
| Jul 9, 2026 | 17.40 | 18.00 | 17.20 | 18.00 | 18.00 | 5.26% | 12,898,045 |
| Jul 8, 2026 | 18.60 | 18.60 | 17.00 | 17.10 | 17.10 | -8.56% | 32,064,260 |
| Jul 7, 2026 | 18.90 | 19.00 | 18.40 | 18.70 | 18.70 | -1.06% | 9,746,715 |
| Jul 6, 2026 | 18.90 | 19.10 | 18.60 | 18.90 | 18.90 | 0.53% | 10,035,990 |
| Jul 3, 2026 | 18.80 | 19.10 | 18.80 | 18.80 | 18.80 | - | 4,716,234 |
| Jul 2, 2026 | 18.50 | 18.80 | 18.40 | 18.80 | 18.80 | 1.08% | 4,878,571 |
| Jul 1, 2026 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 0.54% | 4,733,064 |
| Jun 30, 2026 | 18.20 | 18.70 | 18.20 | 18.50 | 18.50 | 2.21% | 11,747,127 |
| Jun 29, 2026 | 18.10 | 18.40 | 18.10 | 18.10 | 18.10 | -1.09% | 7,198,367 |
| Jun 26, 2026 | 18.20 | 18.30 | 17.90 | 18.30 | 18.30 | -0.54% | 10,294,600 |
| Jun 25, 2026 | 18.30 | 18.50 | 18.10 | 18.40 | 18.40 | 3.95% | 17,791,690 |
| Jun 24, 2026 | 17.30 | 17.90 | 17.20 | 17.70 | 17.70 | 2.31% | 10,990,550 |
| Jun 23, 2026 | 17.30 | 17.50 | 17.00 | 17.30 | 17.30 | - | 10,594,580 |
| Jun 22, 2026 | 17.40 | 17.40 | 17.10 | 17.30 | 17.30 | - | 7,472,534 |