Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 148.50
+0.50 (0.34%)
Aug 1, 2025, 4:41 PM ICT
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 140.50 | 141.00 | 138.00 | 138.50 | 138.50 | -1.77% | 9,255,783 |
| Jun 11, 2025 | 141.00 | 141.50 | 140.50 | 141.00 | 141.00 | 0.36% | 2,892,023 |
| Jun 10, 2025 | 140.00 | 141.50 | 139.50 | 140.50 | 140.50 | 0.36% | 5,345,773 |
| Jun 9, 2025 | 141.50 | 142.00 | 140.00 | 140.00 | 140.00 | -0.36% | 4,256,639 |
| Jun 6, 2025 | 142.00 | 142.00 | 140.00 | 140.50 | 140.50 | -1.06% | 4,259,382 |
| Jun 5, 2025 | 140.50 | 143.00 | 139.00 | 142.00 | 142.00 | 1.43% | 9,934,753 |
| Jun 4, 2025 | 141.50 | 142.50 | 140.00 | 140.00 | 140.00 | -1.06% | 8,608,845 |
| May 30, 2025 | 143.00 | 144.00 | 141.50 | 141.50 | 141.50 | -1.39% | 8,562,418 |
| May 29, 2025 | 145.00 | 145.00 | 143.00 | 143.50 | 143.50 | -0.69% | 8,348,947 |
| May 28, 2025 | 145.50 | 145.50 | 144.00 | 144.50 | 144.50 | -0.69% | 8,271,256 |
| May 27, 2025 | 147.00 | 147.00 | 145.00 | 145.50 | 145.50 | -1.36% | 8,464,658 |
| May 26, 2025 | 148.50 | 149.00 | 147.00 | 147.50 | 147.50 | -0.34% | 4,503,932 |
| May 23, 2025 | 148.00 | 148.50 | 147.00 | 148.00 | 148.00 | - | 6,110,391 |
| May 22, 2025 | 148.00 | 149.00 | 147.50 | 148.00 | 148.00 | - | 13,776,988 |
| May 21, 2025 | 148.50 | 149.50 | 148.00 | 148.00 | 148.00 | -0.67% | 12,550,562 |
| May 20, 2025 | 144.00 | 149.50 | 143.50 | 149.00 | 149.00 | 4.20% | 34,189,518 |