Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 191.00
+4.00 (2.14%)
Jul 24, 2026, 4:35 PM ICT
Bangkok Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 187.00 | 191.50 | 187.00 | 191.00 | - | 2.14% | 30,173,545 |
| Jul 23, 2026 | 188.00 | 189.50 | 186.50 | 187.00 | 187.00 | - | 22,764,700 |
| Jul 22, 2026 | 193.00 | 193.00 | 186.50 | 187.00 | 187.00 | -6.50% | 62,872,500 |
| Jul 21, 2026 | 203.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.48% | 26,161,790 |
| Jul 20, 2026 | 202.00 | 204.00 | 198.50 | 203.00 | 203.00 | 0.50% | 21,931,814 |
| Jul 17, 2026 | 204.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.49% | 7,543,485 |
| Jul 16, 2026 | 199.50 | 204.00 | 199.00 | 203.00 | 203.00 | 2.27% | 15,151,860 |
| Jul 15, 2026 | 199.00 | 200.00 | 196.50 | 198.50 | 198.50 | 0.76% | 11,369,170 |
| Jul 14, 2026 | 197.00 | 201.00 | 196.50 | 197.00 | 197.00 | -0.25% | 15,486,342 |
| Jul 13, 2026 | 196.00 | 200.00 | 195.00 | 197.50 | 197.50 | 0.51% | 15,458,511 |
| Jul 10, 2026 | 197.00 | 197.00 | 194.00 | 196.50 | 196.50 | - | 19,729,947 |
| Jul 9, 2026 | 192.00 | 197.00 | 192.00 | 196.50 | 196.50 | 2.88% | 15,597,720 |
| Jul 8, 2026 | 192.50 | 195.00 | 191.00 | 191.00 | 191.00 | -1.29% | 12,873,180 |
| Jul 7, 2026 | 190.00 | 195.50 | 190.00 | 193.50 | 193.50 | 1.57% | 17,635,582 |
| Jul 6, 2026 | 192.50 | 192.50 | 188.00 | 190.50 | 190.50 | -1.04% | 12,571,625 |
| Jul 3, 2026 | 190.50 | 193.00 | 189.00 | 192.50 | 192.50 | 0.79% | 13,392,545 |
| Jul 2, 2026 | 182.00 | 191.50 | 181.50 | 191.00 | 191.00 | 6.11% | 23,310,210 |
| Jul 1, 2026 | 180.00 | 182.00 | 179.50 | 180.00 | 180.00 | 0.28% | 15,333,760 |
| Jun 30, 2026 | 178.00 | 180.00 | 177.50 | 179.50 | 179.50 | 1.13% | 12,190,548 |
| Jun 29, 2026 | 175.50 | 178.50 | 175.00 | 177.50 | 177.50 | 0.85% | 9,938,051 |
| Jun 26, 2026 | 175.50 | 176.50 | 175.00 | 176.00 | 176.00 | 0.28% | 9,769,297 |
| Jun 25, 2026 | 176.00 | 176.50 | 174.50 | 175.50 | 175.50 | -0.57% | 16,689,000 |
| Jun 24, 2026 | 177.50 | 178.50 | 175.50 | 176.50 | 176.50 | -0.56% | 8,948,306 |
| Jun 23, 2026 | 178.50 | 181.00 | 176.50 | 177.50 | 177.50 | -1.39% | 17,666,986 |
| Jun 22, 2026 | 177.50 | 180.00 | 177.00 | 180.00 | 180.00 | 2.86% | 32,901,410 |
| Jun 19, 2026 | 176.00 | 176.50 | 174.50 | 175.00 | 175.00 | -0.57% | 6,707,731 |
| Jun 18, 2026 | 174.50 | 177.50 | 173.50 | 176.00 | 176.00 | 1.15% | 12,207,130 |
| Jun 17, 2026 | 176.00 | 176.00 | 173.50 | 174.00 | 174.00 | -0.85% | 6,547,839 |
| Jun 16, 2026 | 173.00 | 176.50 | 172.50 | 175.50 | 175.50 | 1.74% | 15,271,870 |
| Jun 15, 2026 | 173.50 | 174.50 | 172.50 | 172.50 | 172.50 | - | 9,262,267 |
| Jun 12, 2026 | 169.50 | 173.00 | 169.50 | 172.50 | 172.50 | 2.37% | 11,139,700 |
| Jun 11, 2026 | 169.00 | 170.50 | 168.00 | 168.50 | 168.50 | -0.30% | 6,737,581 |
| Jun 10, 2026 | 169.50 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 8,006,032 |
| Jun 9, 2026 | 171.00 | 171.00 | 168.50 | 170.00 | 170.00 | - | 12,665,794 |
| Jun 8, 2026 | 173.00 | 173.50 | 170.00 | 170.00 | 170.00 | -2.58% | 19,497,570 |
| Jun 5, 2026 | 173.50 | 175.50 | 173.50 | 174.50 | 174.50 | - | 11,570,150 |
| Jun 4, 2026 | 174.00 | 175.00 | 172.50 | 174.50 | 174.50 | -0.57% | 21,260,480 |
| Jun 2, 2026 | 173.00 | 176.00 | 172.50 | 175.50 | 175.50 | 1.45% | 13,373,190 |
| May 29, 2026 | 172.50 | 174.00 | 171.50 | 173.00 | 173.00 | 0.58% | 8,289,701 |
| May 28, 2026 | 173.00 | 174.50 | 172.00 | 172.00 | 172.00 | -1.15% | 7,848,027 |
| May 27, 2026 | 174.00 | 174.50 | 171.00 | 174.00 | 174.00 | 0.29% | 17,344,760 |
| May 26, 2026 | 170.00 | 173.50 | 170.00 | 173.50 | 173.50 | 2.66% | 17,549,800 |
| May 25, 2026 | 169.50 | 170.50 | 168.00 | 169.00 | 169.00 | 0.30% | 6,354,970 |
| 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 |