Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 168.50
-0.50 (-0.30%)
Dec 19, 2025, 4:35 PM ICT
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 166.00 | 169.50 | 166.00 | 169.00 | 169.00 | 2.11% | 11,277,730 |
| Dec 17, 2025 | 165.50 | 166.50 | 165.00 | 165.50 | 165.50 | -0.30% | 5,969,580 |
| Dec 16, 2025 | 164.50 | 166.00 | 163.50 | 166.00 | 166.00 | 0.91% | 5,830,237 |
| Dec 15, 2025 | 163.00 | 165.00 | 162.50 | 164.50 | 164.50 | 0.92% | 7,930,667 |
| Dec 12, 2025 | 163.50 | 164.50 | 162.50 | 163.00 | 163.00 | -0.61% | 5,719,685 |
| Dec 11, 2025 | 163.50 | 165.00 | 162.50 | 164.00 | 164.00 | 0.31% | 8,385,439 |
| Dec 9, 2025 | 164.50 | 165.00 | 162.00 | 163.50 | 163.50 | -0.91% | 8,214,517 |
| Dec 8, 2025 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | -0.60% | 8,498,528 |
| Dec 4, 2025 | 165.50 | 167.50 | 165.00 | 166.00 | 166.00 | 0.30% | 9,900,545 |
| Dec 3, 2025 | 162.50 | 165.50 | 161.50 | 165.50 | 165.50 | 2.16% | 15,970,390 |
| Dec 2, 2025 | 160.50 | 162.50 | 160.00 | 162.00 | 162.00 | 1.57% | 14,725,330 |
| Dec 1, 2025 | 158.00 | 160.00 | 158.00 | 159.50 | 159.50 | 0.95% | 4,338,676 |
| 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 |