Bangkok Airways PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	14.70	15.00	14.60	14.80	-	2.78%	1,409,030
May 22, 2026	14.50	14.50	14.10	14.40	14.40	-	4,501,531
May 21, 2026	14.60	14.70	14.30	14.40	14.40	1.41%	10,929,260
May 20, 2026	14.10	14.20	14.00	14.20	14.20	-	3,625,391
May 19, 2026	14.00	14.20	13.80	14.20	14.20	2.16%	6,028,773
May 18, 2026	13.80	14.00	13.80	13.90	13.90	0.72%	2,335,519
May 15, 2026	14.10	14.10	13.80	13.80	13.80	-1.43%	6,498,188
May 14, 2026	14.00	14.00	13.80	14.00	14.00	-	5,051,366
May 13, 2026	14.00	14.10	13.80	14.00	14.00	0.72%	3,445,193
May 12, 2026	13.80	14.20	13.70	13.90	13.90	0.72%	9,959,807
May 11, 2026	14.00	14.10	13.70	13.80	13.80	-2.82%	7,383,262
May 8, 2026	14.20	14.30	14.10	14.20	14.20	-0.70%	5,719,494
May 7, 2026	14.20	14.50	14.10	14.30	14.30	2.88%	12,620,020
May 6, 2026	13.50	14.00	13.50	13.90	13.90	3.73%	10,330,020
May 5, 2026	13.40	13.50	13.20	13.40	13.40	-0.74%	3,147,939
Apr 30, 2026	13.30	13.60	13.30	13.50	13.50	-	3,316,694
Apr 29, 2026	13.20	13.60	13.20	13.50	13.50	3.05%	3,862,278
Apr 28, 2026	13.30	13.30	13.10	13.10	13.10	-0.76%	3,075,691
Apr 27, 2026	13.40	13.50	13.20	13.20	13.20	-1.49%	4,752,263
Apr 24, 2026	13.40	13.50	13.30	13.40	13.40	-0.74%	2,297,289
Apr 23, 2026	13.60	13.70	13.40	13.50	13.50	-1.46%	3,629,646
Apr 22, 2026	14.00	14.00	13.70	13.70	13.70	-2.14%	4,060,294
Apr 21, 2026	13.90	14.10	13.80	14.00	14.00	1.45%	9,212,129
Apr 20, 2026	13.70	13.90	13.60	13.80	13.80	-	6,175,473
Apr 17, 2026	13.90	13.90	13.60	13.80	13.80	-0.72%	6,204,903
Apr 16, 2026	13.80	14.10	13.80	13.90	13.90	2.21%	11,431,800
Apr 10, 2026	13.60	13.70	13.50	13.60	13.60	0.74%	2,644,818
Apr 9, 2026	13.70	13.70	13.40	13.50	13.50	-2.88%	6,769,706
Apr 8, 2026	13.80	13.90	13.60	13.90	13.90	6.11%	17,584,940
Apr 7, 2026	13.40	13.50	13.00	13.10	13.10	-3.68%	13,665,690
Apr 3, 2026	13.80	13.90	13.50	13.60	13.60	-1.45%	3,598,158
Apr 2, 2026	13.70	13.90	13.70	13.80	13.80	-1.43%	4,794,854
Apr 1, 2026	14.10	14.20	13.90	14.00	14.00	3.70%	16,171,300
Mar 31, 2026	13.10	13.50	13.00	13.50	13.50	3.85%	7,944,316
Mar 30, 2026	13.00	13.30	13.00	13.00	13.00	-1.52%	5,977,366
Mar 27, 2026	13.10	13.30	13.00	13.20	13.20	1.54%	4,551,773
Mar 26, 2026	13.30	13.40	13.00	13.00	13.00	-4.41%	7,416,252
Mar 25, 2026	13.40	13.90	13.30	13.60	13.60	5.43%	16,593,960
Mar 24, 2026	13.10	13.20	12.80	12.90	12.90	0.78%	8,311,859
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	2.19%	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