Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 148.00
0.00 (0.00%)
Sep 18, 2025, 4:35 PM ICT
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 154.00 | 155.50 | 153.00 | 153.50 | 151.49 | -0.32% | 7,127,728 |
| Aug 26, 2025 | 154.50 | 155.50 | 153.50 | 154.00 | 151.98 | -0.96% | 7,078,730 |
| Aug 25, 2025 | 157.00 | 157.50 | 155.00 | 155.50 | 153.46 | -0.64% | 4,814,513 |
| Aug 22, 2025 | 155.00 | 157.00 | 154.50 | 156.50 | 154.45 | 0.97% | 4,989,386 |
| Aug 21, 2025 | 154.00 | 155.50 | 154.00 | 155.00 | 152.97 | 0.32% | 6,377,768 |
| Aug 20, 2025 | 153.50 | 154.50 | 153.50 | 154.50 | 152.47 | 0.32% | 4,821,711 |
| Aug 19, 2025 | 152.50 | 155.00 | 152.00 | 154.00 | 151.98 | 0.98% | 5,737,385 |
| Aug 18, 2025 | 154.00 | 154.00 | 151.50 | 152.50 | 150.50 | -0.65% | 5,221,652 |
| Aug 15, 2025 | 154.00 | 154.50 | 152.00 | 153.50 | 151.49 | - | 6,060,312 |
| Aug 14, 2025 | 153.00 | 154.50 | 153.00 | 153.50 | 151.49 | -0.97% | 11,200,270 |
| Aug 13, 2025 | 155.00 | 156.50 | 153.50 | 155.00 | 152.97 | - | 12,516,926 |
| Aug 8, 2025 | 152.00 | 155.50 | 152.00 | 155.00 | 152.97 | 1.64% | 11,983,228 |
| Aug 7, 2025 | 152.00 | 154.50 | 151.50 | 152.50 | 150.50 | 0.33% | 22,916,556 |
| Aug 6, 2025 | 150.50 | 152.00 | 150.00 | 152.00 | 150.01 | 2.01% | 28,031,707 |
| Aug 5, 2025 | 148.00 | 150.00 | 147.50 | 149.00 | 147.05 | 0.68% | 15,521,729 |
| Aug 4, 2025 | 149.50 | 149.50 | 147.00 | 148.00 | 146.06 | -0.34% | 7,034,679 |
| Aug 1, 2025 | 149.00 | 149.50 | 148.00 | 148.50 | 146.55 | 0.34% | 8,391,606 |
| Jul 31, 2025 | 149.00 | 149.00 | 147.50 | 148.00 | 146.06 | -0.67% | 8,122,321 |
| Jul 30, 2025 | 150.00 | 150.50 | 148.50 | 149.00 | 147.05 | -0.67% | 8,007,494 |
| Jul 29, 2025 | 147.50 | 150.50 | 147.50 | 150.00 | 148.03 | 1.69% | 17,093,042 |
| Jul 25, 2025 | 148.00 | 148.00 | 147.00 | 147.50 | 145.57 | -0.34% | 5,287,057 |
| Jul 24, 2025 | 147.00 | 149.50 | 147.00 | 148.00 | 146.06 | 0.34% | 14,447,949 |
| Jul 23, 2025 | 145.00 | 147.50 | 144.50 | 147.50 | 145.57 | 2.43% | 11,713,720 |
| Jul 22, 2025 | 142.50 | 145.50 | 142.50 | 144.00 | 142.11 | 1.05% | 10,616,943 |
| Jul 21, 2025 | 142.50 | 143.50 | 141.50 | 142.50 | 140.63 | - | 6,613,414 |
| Jul 18, 2025 | 144.00 | 145.00 | 142.00 | 142.50 | 140.63 | -1.38% | 9,785,587 |
| Jul 17, 2025 | 144.50 | 144.50 | 143.00 | 144.50 | 142.60 | 0.70% | 5,459,655 |
| Jul 16, 2025 | 142.00 | 145.00 | 142.00 | 143.50 | 141.62 | 0.70% | 6,184,167 |
| Jul 15, 2025 | 143.50 | 143.50 | 139.50 | 142.50 | 140.63 | -1.38% | 14,992,681 |
| Jul 14, 2025 | 144.00 | 145.50 | 143.50 | 144.50 | 142.60 | 0.35% | 4,051,090 |
| Jul 11, 2025 | 144.00 | 145.50 | 144.00 | 144.00 | 142.11 | 0.35% | 4,637,752 |
| Jul 9, 2025 | 143.50 | 145.00 | 143.50 | 143.50 | 141.62 | - | 5,313,351 |
| Jul 8, 2025 | 143.50 | 144.00 | 142.00 | 143.50 | 141.62 | -0.35% | 6,721,713 |
| Jul 7, 2025 | 141.50 | 144.00 | 141.50 | 144.00 | 142.11 | 1.41% | 5,066,421 |
| Jul 4, 2025 | 143.50 | 143.50 | 142.00 | 142.00 | 140.14 | -1.05% | 3,505,072 |