Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 155.50
+2.00 (1.30%)
Aug 28, 2025, 4:38 PM ICT
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 154.00 | 155.50 | 153.00 | 153.50 | 153.50 | -0.32% | 7,127,728 |
| Aug 26, 2025 | 154.50 | 155.50 | 153.50 | 154.00 | 154.00 | -0.96% | 7,078,730 |
| Aug 25, 2025 | 157.00 | 157.50 | 155.00 | 155.50 | 155.50 | -0.64% | 4,814,513 |
| Aug 22, 2025 | 155.00 | 157.00 | 154.50 | 156.50 | 156.50 | 0.97% | 5,186,186 |
| Aug 21, 2025 | 154.00 | 155.50 | 154.00 | 155.00 | 155.00 | 0.32% | 6,377,768 |
| Aug 20, 2025 | 153.50 | 154.50 | 153.50 | 154.50 | 154.50 | 0.32% | 4,821,711 |
| Aug 19, 2025 | 152.50 | 155.00 | 152.00 | 154.00 | 154.00 | 0.98% | 5,737,385 |
| Aug 18, 2025 | 154.00 | 154.00 | 151.50 | 152.50 | 152.50 | -0.65% | 5,221,652 |
| Aug 15, 2025 | 154.00 | 154.50 | 152.00 | 153.50 | 153.50 | - | 6,060,312 |
| Aug 14, 2025 | 153.00 | 154.50 | 153.00 | 153.50 | 153.50 | -0.97% | 11,200,270 |
| Aug 13, 2025 | 155.00 | 156.50 | 153.50 | 155.00 | 155.00 | - | 12,516,926 |
| Aug 8, 2025 | 152.00 | 155.50 | 152.00 | 155.00 | 155.00 | 1.64% | 11,983,228 |
| Aug 7, 2025 | 152.00 | 154.50 | 151.50 | 152.50 | 152.50 | 0.33% | 22,916,556 |
| Aug 6, 2025 | 150.50 | 152.00 | 150.00 | 152.00 | 152.00 | 2.01% | 28,031,707 |
| Aug 5, 2025 | 148.00 | 150.00 | 147.50 | 149.00 | 149.00 | 0.68% | 15,521,729 |
| Aug 4, 2025 | 149.50 | 149.50 | 147.00 | 148.00 | 148.00 | -0.34% | 7,034,679 |
| Aug 1, 2025 | 149.00 | 149.50 | 148.00 | 148.50 | 148.50 | 0.34% | 8,391,606 |
| Jul 31, 2025 | 149.00 | 149.00 | 147.50 | 148.00 | 148.00 | -0.67% | 8,122,321 |
| Jul 30, 2025 | 150.00 | 150.50 | 148.50 | 149.00 | 149.00 | -0.67% | 8,007,494 |
| Jul 29, 2025 | 147.50 | 150.50 | 147.50 | 150.00 | 150.00 | 1.69% | 17,093,042 |
| Jul 25, 2025 | 148.00 | 148.00 | 147.00 | 147.50 | 147.50 | -0.34% | 5,825,957 |
| Jul 24, 2025 | 147.00 | 149.50 | 147.00 | 148.00 | 148.00 | 0.34% | 14,447,949 |
| Jul 23, 2025 | 145.00 | 147.50 | 144.50 | 147.50 | 147.50 | 2.43% | 11,713,720 |
| Jul 22, 2025 | 142.50 | 145.50 | 142.50 | 144.00 | 144.00 | 1.05% | 10,616,943 |
| Jul 21, 2025 | 142.50 | 143.50 | 141.50 | 142.50 | 142.50 | - | 6,613,414 |
| Jul 18, 2025 | 144.00 | 145.00 | 142.00 | 142.50 | 142.50 | -1.38% | 9,785,587 |
| Jul 17, 2025 | 144.50 | 144.50 | 143.00 | 144.50 | 144.50 | 0.70% | 5,459,655 |
| Jul 16, 2025 | 142.00 | 145.00 | 142.00 | 143.50 | 143.50 | 0.70% | 6,184,167 |
| Jul 15, 2025 | 143.50 | 143.50 | 139.50 | 142.50 | 142.50 | -1.38% | 14,992,681 |
| Jul 14, 2025 | 144.00 | 145.50 | 143.50 | 144.50 | 144.50 | 0.35% | 4,051,090 |
| Jul 11, 2025 | 144.00 | 145.50 | 144.00 | 144.00 | 144.00 | 0.35% | 4,637,752 |
| Jul 9, 2025 | 143.50 | 145.00 | 143.50 | 143.50 | 143.50 | - | 5,313,351 |
| Jul 8, 2025 | 143.50 | 144.00 | 142.00 | 143.50 | 143.50 | -0.35% | 6,721,713 |
| Jul 7, 2025 | 141.50 | 144.00 | 141.50 | 144.00 | 144.00 | 1.41% | 5,961,221 |
| Jul 4, 2025 | 143.50 | 143.50 | 142.00 | 142.00 | 142.00 | -1.05% | 3,505,072 |
| Jul 3, 2025 | 143.00 | 144.00 | 143.00 | 143.50 | 143.50 | 0.35% | 2,731,613 |
| Jul 2, 2025 | 141.00 | 143.50 | 140.50 | 143.00 | 143.00 | 1.42% | 4,505,806 |
| Jul 1, 2025 | 139.50 | 141.50 | 138.50 | 141.00 | 141.00 | 1.44% | 7,373,319 |
| Jun 30, 2025 | 140.00 | 140.50 | 138.50 | 139.00 | 139.00 | -1.07% | 7,018,700 |
| Jun 27, 2025 | 142.50 | 142.50 | 140.00 | 140.50 | 140.50 | -1.40% | 5,575,496 |
| Jun 26, 2025 | 140.00 | 143.00 | 139.50 | 142.50 | 142.50 | 1.79% | 7,501,003 |
| Jun 25, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 4,635,238 |
| Jun 24, 2025 | 138.00 | 139.00 | 137.50 | 139.00 | 139.00 | 1.46% | 8,174,625 |
| Jun 23, 2025 | 136.50 | 137.50 | 136.00 | 137.00 | 137.00 | - | 4,196,479 |
| Jun 20, 2025 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.37% | 6,412,510 |
| Jun 19, 2025 | 136.00 | 137.50 | 135.00 | 136.50 | 136.50 | -0.36% | 9,321,654 |
| Jun 18, 2025 | 138.50 | 139.50 | 137.00 | 137.00 | 137.00 | -1.44% | 6,662,471 |
| Jun 17, 2025 | 139.00 | 139.50 | 138.00 | 139.00 | 139.00 | 0.72% | 3,802,052 |
| Jun 16, 2025 | 138.00 | 139.50 | 137.50 | 138.00 | 138.00 | - | 4,663,844 |
| Jun 13, 2025 | 137.50 | 139.50 | 137.00 | 138.00 | 138.00 | -0.36% | 5,358,306 |