Bangkok Airways PCL (BKK:BA)
Thailand · Delayed Price · Currency is THB 17.70
+0.20 (1.14%)
Jul 24, 2026, 4:35 PM ICT
Bangkok Airways PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |