Bangkok Airways PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.80	19.10	18.80	19.00	-	1.06%	2,912,654
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
May 28, 2026	15.40	15.50	15.00	15.20	15.20	-	10,891,484
May 27, 2026	15.00	15.20	14.90	15.20	15.20	2.01%	6,372,142
May 26, 2026	15.00	15.10	14.70	14.90	14.90	-	9,884,086
May 25, 2026	14.70	15.10	14.60	14.90	14.90	3.47%	21,886,300
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