Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 158.00
-0.50 (-0.32%)
At close: Nov 28, 2025
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 158.50 | 159.00 | 157.50 | 158.00 | 158.00 | -0.32% | 5,653,335 |
| Nov 27, 2025 | 159.50 | 160.00 | 158.00 | 158.50 | 158.50 | -0.63% | 3,097,639 |
| Nov 26, 2025 | 157.50 | 160.50 | 157.00 | 159.50 | 159.50 | 1.27% | 8,589,187 |
| Nov 25, 2025 | 158.00 | 158.50 | 157.00 | 157.50 | 157.50 | - | 4,793,937 |
| Nov 24, 2025 | 158.50 | 158.50 | 157.00 | 157.50 | 157.50 | -0.63% | 6,949,319 |
| Nov 21, 2025 | 159.00 | 159.50 | 158.00 | 158.50 | 158.50 | -0.94% | 6,587,573 |
| Nov 20, 2025 | 158.50 | 160.50 | 158.00 | 160.00 | 160.00 | 1.27% | 6,724,709 |
| Nov 19, 2025 | 157.00 | 158.50 | 156.50 | 158.00 | 158.00 | 0.64% | 3,766,747 |
| Nov 18, 2025 | 157.00 | 158.50 | 156.50 | 157.00 | 157.00 | -0.63% | 5,240,851 |
| Nov 17, 2025 | 155.50 | 158.00 | 155.50 | 158.00 | 158.00 | 1.61% | 6,978,515 |
| Nov 14, 2025 | 156.50 | 157.00 | 155.00 | 155.50 | 155.50 | -0.64% | 4,144,763 |
| Nov 13, 2025 | 157.00 | 157.50 | 156.50 | 156.50 | 156.50 | -0.32% | 3,485,347 |
| Nov 12, 2025 | 156.50 | 158.00 | 156.00 | 157.00 | 157.00 | 0.64% | 6,850,728 |
| Nov 11, 2025 | 155.50 | 156.50 | 155.00 | 156.00 | 156.00 | 0.65% | 4,490,641 |
| Nov 10, 2025 | 155.00 | 156.50 | 154.50 | 155.00 | 155.00 | 0.32% | 3,736,811 |
| 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 | - | 11,478,270 |
| Oct 30, 2025 | 157.00 | 159.00 | 156.50 | 158.50 | 158.50 | 0.63% | 13,448,270 |
| 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 | - | 10,295,840 |
| Oct 27, 2025 | 163.00 | 163.00 | 159.50 | 159.50 | 159.50 | -1.85% | 11,812,440 |
| Oct 24, 2025 | 160.00 | 163.00 | 160.00 | 162.50 | 162.50 | 1.88% | 17,482,210 |
| Oct 22, 2025 | 157.00 | 160.00 | 156.00 | 159.50 | 159.50 | 2.57% | 26,820,150 |
| Oct 21, 2025 | 154.50 | 156.00 | 154.00 | 155.50 | 155.50 | 1.30% | 12,813,690 |
| 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% | 14,993,870 |
| 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% | 6,248,319 |
| Sep 18, 2025 | 148.00 | 148.50 | 147.00 | 148.00 | 148.00 | - | 3,750,709 |