Bangkok Airways PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.78%	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
Mar 6, 2026	14.20	14.30	13.80	14.00	13.32	-3.45%	19,277,190
Mar 5, 2026	15.30	15.40	14.10	14.50	13.80	-	19,056,890
Mar 4, 2026	14.00	14.70	13.50	14.50	13.80	-7.64%	33,677,350
Mar 2, 2026	16.20	16.70	15.70	15.70	14.94	-12.29%	29,698,510
Feb 27, 2026	18.30	18.40	17.80	17.90	17.03	-3.24%	12,701,490
Feb 26, 2026	18.40	18.70	18.20	18.50	17.60	2.21%	4,467,734
Feb 25, 2026	18.40	18.60	18.10	18.10	17.22	-1.63%	6,050,823
Feb 24, 2026	17.80	18.40	17.70	18.40	17.51	2.22%	5,288,807
Feb 23, 2026	18.30	18.60	17.70	18.00	17.13	-1.64%	10,345,130
Feb 20, 2026	18.70	18.80	18.10	18.30	17.41	-2.14%	9,412,688
Feb 19, 2026	18.50	18.90	18.40	18.70	17.79	1.63%	7,324,664
Feb 18, 2026	17.80	18.50	17.80	18.40	17.51	2.79%	6,758,795
Feb 17, 2026	17.50	18.00	17.30	17.90	17.03	2.29%	7,981,712
Feb 16, 2026	17.20	17.70	17.10	17.50	16.65	1.74%	6,953,474
Feb 13, 2026	17.10	17.50	17.10	17.20	16.36	0.58%	8,225,928
Feb 12, 2026	17.00	17.30	16.80	17.10	16.27	0.59%	7,674,518
Feb 11, 2026	17.00	17.20	16.80	17.00	16.17	1.19%	15,106,460
Feb 10, 2026	16.20	16.80	16.00	16.80	15.98	4.35%	16,351,210
Feb 9, 2026	15.80	16.20	15.70	16.10	15.32	3.21%	10,951,400
Feb 6, 2026	15.80	16.00	15.50	15.60	14.84	-1.27%	5,747,870
Feb 5, 2026	15.60	16.00	15.50	15.80	15.03	1.28%	7,837,557
Feb 4, 2026	16.00	16.00	15.60	15.60	14.84	-2.50%	5,458,490
Feb 3, 2026	15.60	16.10	15.50	16.00	15.22	3.90%	10,698,090
Feb 2, 2026	15.30	15.70	15.20	15.40	14.65	0.65%	5,730,557
Jan 30, 2026	15.20	15.40	15.10	15.30	14.56	0.66%	4,014,787
Jan 29, 2026	15.40	15.40	15.20	15.20	14.46	-1.30%	2,900,510