Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 195.00
-2.50 (-1.27%)
Sep 23, 2026, 4:35 PM ICT
Bangkok Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 196.50 | 197.00 | 194.00 | 195.00 | 195.00 | -1.27% | 10,276,789 |
| Sep 22, 2026 | 196.00 | 198.00 | 194.50 | 197.50 | 197.50 | 1.02% | 16,036,770 |
| Sep 21, 2026 | 194.00 | 196.50 | 193.00 | 195.50 | 195.50 | 1.03% | 19,950,865 |
| Sep 18, 2026 | 193.50 | 194.50 | 192.50 | 193.50 | 193.50 | 0.26% | 6,415,494 |
| Sep 17, 2026 | 192.50 | 194.00 | 191.50 | 193.00 | 193.00 | 0.52% | 11,042,352 |
| Sep 16, 2026 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.26% | 9,888,217 |
| Sep 15, 2026 | 191.50 | 192.50 | 190.50 | 192.50 | 192.50 | 0.26% | 10,601,860 |
| Sep 14, 2026 | 189.00 | 192.00 | 188.50 | 192.00 | 192.00 | 2.13% | 12,595,572 |
| Sep 11, 2026 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | -1.05% | 17,994,674 |
| Sep 10, 2026 | 189.50 | 192.00 | 189.00 | 190.00 | 190.00 | - | 7,553,894 |
| Sep 9, 2026 | 191.50 | 192.50 | 190.00 | 190.00 | 190.00 | -0.26% | 9,720,438 |
| Sep 8, 2026 | 193.00 | 194.00 | 192.00 | 192.50 | 190.50 | -0.26% | 14,323,410 |
| Sep 7, 2026 | 193.00 | 194.00 | 192.00 | 193.00 | 190.99 | -0.26% | 7,409,786 |
| Sep 4, 2026 | 193.50 | 194.50 | 191.50 | 193.50 | 191.49 | 0.26% | 9,132,679 |
| Sep 3, 2026 | 193.50 | 194.00 | 192.00 | 193.00 | 190.99 | 0.52% | 6,707,493 |
| Sep 2, 2026 | 192.00 | 193.50 | 191.00 | 192.00 | 190.01 | - | 8,094,334 |
| Sep 1, 2026 | 191.00 | 192.50 | 191.00 | 192.00 | 190.01 | 0.52% | 9,191,029 |
| Aug 31, 2026 | 190.50 | 193.00 | 190.00 | 191.00 | 189.02 | 0.53% | 10,007,033 |
| Aug 28, 2026 | 190.00 | 191.50 | 189.00 | 190.00 | 188.03 | -0.26% | 7,125,382 |
| Aug 27, 2026 | 193.00 | 193.50 | 190.00 | 190.50 | 188.52 | -1.04% | 12,189,195 |
| Aug 26, 2026 | 191.50 | 194.00 | 191.00 | 192.50 | 190.50 | 0.26% | 13,720,758 |
| Aug 25, 2026 | 191.00 | 193.50 | 190.50 | 192.00 | 190.01 | 0.26% | 11,734,294 |
| Aug 24, 2026 | 189.50 | 191.50 | 188.50 | 191.50 | 189.51 | 0.79% | 6,783,078 |
| Aug 21, 2026 | 190.50 | 192.00 | 190.00 | 190.00 | 188.03 | -0.26% | 7,992,174 |
| Aug 20, 2026 | 190.00 | 191.00 | 189.50 | 190.50 | 188.52 | 0.53% | 9,016,639 |
| Aug 19, 2026 | 187.50 | 190.50 | 187.00 | 189.50 | 187.53 | 0.80% | 14,236,662 |
| Aug 18, 2026 | 190.00 | 190.00 | 186.50 | 188.00 | 186.05 | -1.05% | 13,227,691 |
| Aug 17, 2026 | 189.00 | 190.50 | 189.00 | 190.00 | 188.03 | 0.26% | 5,750,558 |
| Aug 14, 2026 | 191.00 | 192.50 | 189.00 | 189.50 | 187.53 | -1.04% | 7,973,575 |
| Aug 13, 2026 | 191.50 | 192.00 | 190.00 | 191.50 | 189.51 | - | 5,879,216 |
| Aug 11, 2026 | 191.50 | 192.50 | 191.00 | 191.50 | 189.51 | 0.26% | 5,497,028 |
| Aug 10, 2026 | 193.00 | 193.00 | 190.50 | 191.00 | 189.02 | -1.80% | 13,868,168 |
| Aug 7, 2026 | 195.00 | 195.50 | 193.00 | 194.50 | 192.48 | -0.26% | 9,322,045 |
| Aug 6, 2026 | 192.50 | 196.50 | 192.00 | 195.00 | 192.97 | 1.30% | 17,758,723 |
| Aug 5, 2026 | 193.50 | 194.50 | 192.50 | 192.50 | 190.50 | -0.26% | 13,069,930 |
| Aug 4, 2026 | 191.50 | 194.00 | 191.50 | 193.00 | 190.99 | 0.78% | 10,717,294 |
| Aug 3, 2026 | 192.00 | 192.50 | 190.00 | 191.50 | 189.51 | - | 9,999,456 |
| Jul 31, 2026 | 191.00 | 192.00 | 189.50 | 191.50 | 189.51 | 0.26% | 12,208,838 |
| Jul 30, 2026 | 194.00 | 194.00 | 189.00 | 191.00 | 189.02 | -1.55% | 20,029,924 |
| Jul 27, 2026 | 193.00 | 196.50 | 192.50 | 194.00 | 191.98 | 1.57% | 28,416,429 |
| Jul 24, 2026 | 187.00 | 191.50 | 187.00 | 191.00 | 189.02 | 2.14% | 30,173,545 |
| Jul 23, 2026 | 188.00 | 189.50 | 186.50 | 187.00 | 185.06 | - | 22,764,702 |
| Jul 22, 2026 | 193.00 | 193.00 | 186.50 | 187.00 | 185.06 | -6.50% | 62,872,502 |
| Jul 21, 2026 | 203.00 | 204.00 | 198.00 | 200.00 | 197.92 | -1.48% | 26,161,790 |
| Jul 20, 2026 | 202.00 | 204.00 | 198.50 | 203.00 | 200.89 | 0.50% | 21,931,814 |
| Jul 17, 2026 | 204.00 | 204.00 | 201.00 | 202.00 | 199.90 | -0.49% | 7,543,485 |
| Jul 16, 2026 | 199.50 | 204.00 | 199.00 | 203.00 | 200.89 | 2.27% | 15,151,867 |
| Jul 15, 2026 | 199.00 | 200.00 | 196.50 | 198.50 | 196.44 | 0.76% | 11,369,170 |
| Jul 14, 2026 | 197.00 | 201.00 | 196.50 | 197.00 | 194.95 | -0.25% | 15,486,342 |
| Jul 13, 2026 | 196.00 | 200.00 | 195.00 | 197.50 | 195.45 | 0.51% | 15,458,511 |