Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 154.50
-2.50 (-1.59%)
Nov 7, 2025, 4:40 PM ICT
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 156.50 | 157.50 | 154.50 | 154.50 | 154.50 | -1.59% | 7,011,006 |
| Nov 6, 2025 | 158.00 | 158.00 | 155.50 | 157.00 | 157.00 | -0.32% | 9,051,678 |
| Nov 5, 2025 | 157.00 | 158.00 | 156.50 | 157.50 | 157.50 | - | 4,512,831 |
| Nov 4, 2025 | 158.00 | 160.00 | 157.50 | 157.50 | 157.50 | -0.63% | 6,615,443 |
| Nov 3, 2025 | 159.00 | 159.50 | 157.00 | 158.50 | 158.50 | - | 6,647,888 |
| Oct 31, 2025 | 158.00 | 159.50 | 157.50 | 158.50 | 158.50 | - | 11,478,274 |
| Oct 30, 2025 | 157.00 | 159.00 | 156.50 | 158.50 | 158.50 | 0.63% | 13,448,278 |
| Oct 29, 2025 | 159.00 | 159.50 | 157.50 | 157.50 | 157.50 | -1.25% | 9,444,272 |
| Oct 28, 2025 | 160.00 | 160.50 | 158.00 | 159.50 | 159.50 | - | 10,295,846 |
| Oct 27, 2025 | 163.00 | 163.00 | 159.50 | 159.50 | 159.50 | -1.85% | 11,812,446 |
| Oct 24, 2025 | 160.00 | 163.00 | 160.00 | 162.50 | 162.50 | 1.88% | 18,045,518 |
| Oct 22, 2025 | 157.00 | 160.00 | 156.00 | 159.50 | 159.50 | 2.57% | 26,820,157 |
| Oct 21, 2025 | 154.50 | 156.00 | 154.00 | 155.50 | 155.50 | 1.30% | 12,813,691 |
| Oct 20, 2025 | 153.00 | 153.50 | 152.50 | 153.50 | 153.50 | 0.66% | 2,205,227 |
| Oct 17, 2025 | 152.50 | 153.50 | 152.00 | 152.50 | 152.50 | -0.33% | 2,469,291 |
| Oct 16, 2025 | 155.00 | 155.00 | 152.50 | 153.00 | 153.00 | -1.29% | 4,587,587 |
| Oct 15, 2025 | 151.50 | 155.00 | 151.00 | 155.00 | 155.00 | 3.33% | 14,993,877 |
| Oct 14, 2025 | 149.50 | 151.50 | 149.50 | 150.00 | 150.00 | 0.33% | 8,169,803 |
| Oct 10, 2025 | 150.00 | 150.50 | 149.50 | 149.50 | 149.50 | - | 2,670,777 |
| Oct 9, 2025 | 150.50 | 150.50 | 149.00 | 149.50 | 149.50 | -0.66% | 3,000,451 |
| Oct 8, 2025 | 149.00 | 151.00 | 148.00 | 150.50 | 150.50 | 1.01% | 7,048,976 |
| Oct 7, 2025 | 148.50 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 1,131,969 |
| Oct 6, 2025 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | -0.34% | 1,216,169 |
| Oct 3, 2025 | 148.50 | 149.00 | 148.00 | 148.50 | 148.50 | - | 3,156,955 |
| Oct 2, 2025 | 147.50 | 149.00 | 147.50 | 148.50 | 148.50 | 1.02% | 2,980,747 |
| Oct 1, 2025 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 2,866,487 |
| Sep 30, 2025 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | - | 11,963,340 |
| Sep 29, 2025 | 148.50 | 150.00 | 148.00 | 149.00 | 149.00 | 0.68% | 5,287,281 |
| Sep 26, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | -0.67% | 9,764,825 |
| Sep 25, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 4,208,177 |
| Sep 24, 2025 | 148.50 | 148.50 | 147.50 | 148.00 | 148.00 | -0.34% | 3,429,984 |
| Sep 23, 2025 | 148.00 | 149.00 | 148.00 | 148.50 | 148.50 | - | 4,067,805 |
| Sep 22, 2025 | 148.00 | 148.50 | 147.50 | 148.50 | 148.50 | 0.68% | 4,306,070 |
| Sep 19, 2025 | 148.00 | 149.50 | 147.50 | 147.50 | 147.50 | -0.34% | 7,899,519 |
| Sep 18, 2025 | 148.00 | 148.50 | 147.00 | 148.00 | 148.00 | - | 3,750,709 |
| Sep 17, 2025 | 148.50 | 148.50 | 147.50 | 148.00 | 148.00 | - | 3,045,984 |
| Sep 16, 2025 | 149.00 | 149.50 | 148.00 | 148.00 | 148.00 | -0.67% | 5,475,825 |
| Sep 15, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 8,373,915 |
| Sep 12, 2025 | 150.50 | 150.50 | 149.00 | 149.00 | 149.00 | - | 5,966,494 |
| Sep 11, 2025 | 150.00 | 150.50 | 149.00 | 149.00 | 149.00 | -0.67% | 7,719,297 |
| Sep 10, 2025 | 150.50 | 151.50 | 150.00 | 150.00 | 150.00 | -1.64% | 8,329,853 |
| Sep 9, 2025 | 153.50 | 153.50 | 152.50 | 152.50 | 150.50 | -0.33% | 3,232,875 |
| Sep 8, 2025 | 152.50 | 153.50 | 152.50 | 153.00 | 150.99 | 0.66% | 3,357,821 |
| Sep 5, 2025 | 154.00 | 154.50 | 151.50 | 152.00 | 150.01 | -0.98% | 9,643,335 |
| Sep 4, 2025 | 155.00 | 155.00 | 152.50 | 153.50 | 151.49 | -0.97% | 5,916,889 |
| Sep 3, 2025 | 155.00 | 156.00 | 154.50 | 155.00 | 152.97 | -0.32% | 3,142,113 |
| Sep 2, 2025 | 155.00 | 156.00 | 155.00 | 155.50 | 153.46 | 0.65% | 1,787,884 |
| Sep 1, 2025 | 156.00 | 156.50 | 154.00 | 154.50 | 152.47 | -0.64% | 5,529,033 |
| Aug 29, 2025 | 157.00 | 157.00 | 155.00 | 155.50 | 153.46 | - | 7,563,352 |
| Aug 28, 2025 | 153.50 | 156.50 | 153.50 | 155.50 | 153.46 | 1.30% | 6,064,879 |