Bangkok Airways PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	17.60	17.90	17.30	17.30	17.30	-2.26%	11,347,540
Jun 18, 2026	17.30	17.70	17.10	17.70	17.70	1.14%	11,397,720
Jun 17, 2026	17.30	17.70	17.10	17.50	17.50	1.74%	11,622,480
Jun 16, 2026	17.20	17.40	17.10	17.20	17.20	-1.15%	9,521,698
Jun 15, 2026	17.40	17.60	17.20	17.40	17.40	3.57%	9,730,823
Jun 12, 2026	16.40	16.90	16.30	16.80	16.80	3.70%	12,559,950
Jun 11, 2026	16.10	16.30	15.90	16.20	16.20	-	6,737,983
Jun 10, 2026	16.40	16.50	16.20	16.20	16.20	-1.22%	6,758,050
Jun 9, 2026	16.40	16.60	16.20	16.40	16.40	1.86%	9,410,237
Jun 8, 2026	16.30	16.50	16.00	16.10	16.10	-3.01%	12,085,780
Jun 5, 2026	16.20	16.60	16.20	16.60	16.60	3.11%	12,604,430
Jun 4, 2026	15.50	16.30	15.50	16.10	16.10	1.90%	9,966,860
Jun 2, 2026	15.10	15.80	15.10	15.80	15.80	1.28%	8,749,084
May 29, 2026	15.30	16.00	15.30	15.60	15.60	2.63%	16,143,430