Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 168.50
0.00 (0.00%)
May 25, 2026, 2:16 PM ICT
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 169.50 | 170.50 | 168.00 | 168.50 | - | - | 258,100 |
| May 22, 2026 | 169.50 | 170.50 | 167.00 | 168.50 | 168.50 | -0.30% | 7,890,526 |
| May 21, 2026 | 170.50 | 170.50 | 168.00 | 169.00 | 169.00 | -0.88% | 6,608,870 |
| May 20, 2026 | 167.00 | 170.50 | 166.50 | 170.50 | 170.50 | 1.79% | 13,358,980 |
| May 19, 2026 | 167.50 | 168.00 | 166.00 | 167.50 | 167.50 | - | 5,074,817 |
| May 18, 2026 | 164.50 | 168.00 | 164.00 | 167.50 | 167.50 | 1.52% | 11,532,550 |
| May 15, 2026 | 165.00 | 167.00 | 164.50 | 165.00 | 165.00 | 0.30% | 11,976,880 |
| May 14, 2026 | 163.50 | 165.00 | 163.00 | 164.50 | 164.50 | 0.61% | 9,897,072 |
| May 13, 2026 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | - | 5,760,575 |
| May 12, 2026 | 163.00 | 164.00 | 162.50 | 163.50 | 163.50 | - | 5,258,210 |
| May 11, 2026 | 163.00 | 164.00 | 161.50 | 163.50 | 163.50 | 0.31% | 10,081,460 |
| May 8, 2026 | 161.50 | 163.50 | 161.50 | 163.00 | 163.00 | 0.93% | 7,202,732 |
| May 7, 2026 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | -1.22% | 8,805,437 |
| May 6, 2026 | 162.50 | 164.50 | 162.50 | 163.50 | 163.50 | 1.24% | 8,993,021 |
| May 5, 2026 | 163.00 | 164.00 | 160.50 | 161.50 | 161.50 | -0.62% | 11,770,740 |
| Apr 30, 2026 | 163.50 | 164.00 | 162.50 | 162.50 | 162.50 | -0.61% | 7,606,199 |
| Apr 29, 2026 | 162.50 | 164.00 | 162.50 | 163.50 | 163.50 | 0.62% | 6,402,794 |
| Apr 28, 2026 | 160.50 | 162.50 | 160.00 | 162.50 | 162.50 | 1.25% | 10,111,890 |
| Apr 27, 2026 | 158.50 | 161.00 | 158.50 | 160.50 | 160.50 | 1.26% | 8,194,863 |
| Apr 24, 2026 | 160.00 | 160.50 | 158.50 | 158.50 | 158.50 | -1.55% | 7,843,345 |
| Apr 23, 2026 | 162.00 | 162.50 | 160.50 | 161.00 | 161.00 | -1.23% | 12,685,930 |
| Apr 22, 2026 | 160.50 | 164.00 | 160.00 | 163.00 | 163.00 | 2.19% | 20,348,560 |
| Apr 21, 2026 | 165.00 | 167.50 | 165.00 | 167.50 | 159.50 | 1.82% | 16,802,370 |
| Apr 20, 2026 | 164.50 | 165.50 | 163.50 | 164.50 | 156.64 | - | 8,641,246 |
| Apr 17, 2026 | 165.00 | 166.00 | 164.00 | 164.50 | 156.64 | 0.30% | 5,232,010 |
| Apr 16, 2026 | 166.00 | 167.50 | 163.50 | 164.00 | 156.17 | -1.20% | 17,566,930 |
| Apr 10, 2026 | 166.50 | 167.50 | 165.50 | 166.00 | 158.07 | - | 6,900,011 |
| Apr 9, 2026 | 167.50 | 167.50 | 166.00 | 166.00 | 158.07 | -0.60% | 4,886,101 |
| Apr 8, 2026 | 167.50 | 168.50 | 166.50 | 167.00 | 159.02 | 0.60% | 7,322,712 |
| Apr 7, 2026 | 166.00 | 166.50 | 165.50 | 166.00 | 158.07 | 0.30% | 3,751,491 |
| Apr 3, 2026 | 167.00 | 167.50 | 165.50 | 165.50 | 157.60 | -1.19% | 6,462,133 |
| Apr 2, 2026 | 168.00 | 168.50 | 167.00 | 167.50 | 159.50 | -0.59% | 7,499,690 |
| Apr 1, 2026 | 169.00 | 169.00 | 167.50 | 168.50 | 160.45 | 1.20% | 5,283,695 |
| Mar 31, 2026 | 166.50 | 167.50 | 165.50 | 166.50 | 158.55 | - | 6,578,879 |
| Mar 30, 2026 | 166.50 | 167.00 | 166.00 | 166.50 | 158.55 | -0.60% | 5,631,496 |
| Mar 27, 2026 | 169.50 | 169.50 | 167.00 | 167.50 | 159.50 | -1.18% | 7,636,070 |
| Mar 26, 2026 | 167.00 | 169.50 | 167.00 | 169.50 | 161.40 | 0.59% | 7,517,357 |
| Mar 25, 2026 | 169.00 | 169.50 | 167.00 | 168.50 | 160.45 | 0.60% | 9,297,681 |
| Mar 24, 2026 | 165.00 | 168.00 | 165.00 | 167.50 | 159.50 | 2.45% | 11,056,510 |
| Mar 23, 2026 | 164.00 | 165.00 | 163.50 | 163.50 | 155.69 | -1.51% | 5,830,787 |
| Mar 20, 2026 | 165.50 | 166.00 | 164.50 | 166.00 | 158.07 | 1.22% | 5,242,010 |
| Mar 19, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 156.17 | -1.20% | 12,324,490 |
| Mar 18, 2026 | 165.50 | 167.50 | 165.50 | 166.00 | 158.07 | 0.30% | 5,944,220 |
| Mar 17, 2026 | 166.00 | 166.50 | 165.00 | 165.50 | 157.60 | 0.61% | 7,470,167 |
| Mar 16, 2026 | 167.50 | 168.00 | 164.00 | 164.50 | 156.64 | -1.79% | 6,464,800 |
| Mar 13, 2026 | 168.00 | 169.50 | 166.50 | 167.50 | 159.50 | -0.59% | 4,977,472 |
| Mar 12, 2026 | 166.00 | 169.00 | 166.00 | 168.50 | 160.45 | 0.90% | 5,428,268 |
| Mar 11, 2026 | 167.00 | 169.50 | 166.50 | 167.00 | 159.02 | 0.30% | 7,112,419 |
| Mar 10, 2026 | 167.00 | 168.00 | 165.50 | 166.50 | 158.55 | 0.30% | 10,756,010 |
| Mar 9, 2026 | 162.00 | 166.00 | 159.50 | 166.00 | 158.07 | -0.60% | 19,322,070 |