Bangkok Airways PCL (BKK:BA)
Thailand · Delayed Price · Currency is THB 17.80
+0.20 (1.14%)
Nov 2, 2026, 4:39 PM ICT
Bangkok Airways PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 17.60 | 18.00 | 17.50 | 17.80 | 17.80 | 1.14% | 5,100,449 |
| Oct 30, 2026 | 18.10 | 18.10 | 17.40 | 17.60 | 17.60 | -2.76% | 7,390,029 |
| Oct 29, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | - | 4,054,590 |
| Oct 28, 2026 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | -4.23% | 16,449,582 |
| Oct 27, 2026 | 19.30 | 19.80 | 18.90 | 18.90 | 18.90 | -2.07% | 23,430,606 |
| Oct 26, 2026 | 19.00 | 19.30 | 18.90 | 19.30 | 19.30 | 1.58% | 3,520,101 |
| Oct 22, 2026 | 19.00 | 19.20 | 18.80 | 19.00 | 19.00 | 1.06% | 5,031,539 |
| Oct 21, 2026 | 18.70 | 19.00 | 18.60 | 18.80 | 18.80 | 1.62% | 5,348,242 |
| Oct 20, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.12% | 5,359,944 |
| Oct 19, 2026 | 18.80 | 19.30 | 18.80 | 18.90 | 18.90 | 0.53% | 6,393,965 |
| Oct 15, 2026 | 18.70 | 18.90 | 18.60 | 18.80 | 18.80 | -0.53% | 3,362,083 |
| Oct 14, 2026 | 19.00 | 19.10 | 18.70 | 18.90 | 18.90 | -0.53% | 3,990,234 |
| Oct 12, 2026 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | 0.53% | 1,707,697 |
| Oct 9, 2026 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | 0.53% | 2,206,453 |
| Oct 8, 2026 | 19.30 | 19.40 | 18.80 | 18.80 | 18.80 | -3.09% | 4,912,642 |
| Oct 7, 2026 | 18.90 | 19.40 | 18.80 | 19.40 | 19.40 | 2.65% | 4,026,578 |
| Oct 6, 2026 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -1.56% | 5,735,231 |
| Oct 5, 2026 | 19.10 | 19.30 | 18.70 | 19.20 | 19.20 | - | 5,336,501 |
| Oct 2, 2026 | 19.00 | 19.20 | 18.80 | 19.20 | 19.20 | 1.05% | 5,413,377 |
| Oct 1, 2026 | 19.20 | 19.40 | 18.80 | 19.00 | 19.00 | -2.06% | 8,824,780 |
| Sep 30, 2026 | 19.70 | 19.80 | 19.30 | 19.40 | 19.40 | -1.02% | 12,639,197 |
| Sep 29, 2026 | 19.70 | 19.80 | 19.40 | 19.60 | 19.60 | -1.01% | 3,841,736 |
| Sep 28, 2026 | 19.40 | 19.90 | 19.30 | 19.80 | 19.80 | 1.54% | 5,641,896 |
| Sep 25, 2026 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | - | 3,927,837 |
| Sep 24, 2026 | 19.50 | 19.60 | 19.20 | 19.50 | 19.50 | -1.02% | 4,820,515 |
| 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 |