Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 162.50
-1.00 (-0.61%)
Apr 30, 2026, 4:36 PM ICT
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.69% | 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 |
| Mar 6, 2026 | 167.50 | 169.00 | 167.00 | 167.00 | 159.02 | -0.60% | 8,975,309 |
| Mar 5, 2026 | 171.50 | 171.50 | 167.50 | 168.00 | 159.98 | -0.30% | 27,654,970 |
| Mar 4, 2026 | 171.50 | 171.50 | 165.00 | 168.50 | 160.45 | -3.16% | 34,063,480 |
| Mar 2, 2026 | 173.50 | 176.00 | 173.50 | 174.00 | 165.69 | -1.97% | 17,714,880 |
| Feb 27, 2026 | 177.50 | 181.00 | 176.50 | 177.50 | 169.02 | 0.57% | 33,551,100 |
| Feb 26, 2026 | 172.50 | 177.50 | 172.50 | 176.50 | 168.07 | 2.62% | 18,552,620 |
| Feb 25, 2026 | 175.50 | 176.50 | 170.50 | 172.00 | 163.79 | -1.43% | 25,079,110 |
| Feb 24, 2026 | 174.50 | 175.00 | 172.00 | 174.50 | 166.17 | - | 8,966,570 |
| Feb 23, 2026 | 177.50 | 178.00 | 174.00 | 174.50 | 166.17 | -1.41% | 19,501,730 |
| Feb 20, 2026 | 172.00 | 177.50 | 171.00 | 177.00 | 168.55 | 4.12% | 39,623,900 |
| Feb 19, 2026 | 168.50 | 170.50 | 167.50 | 170.00 | 161.88 | 1.19% | 18,851,890 |
| Feb 18, 2026 | 168.00 | 168.00 | 166.50 | 168.00 | 159.98 | 0.30% | 7,902,644 |
| Feb 17, 2026 | 163.50 | 168.00 | 163.50 | 167.50 | 159.50 | 2.13% | 16,215,220 |
| Feb 16, 2026 | 163.50 | 165.00 | 163.00 | 164.00 | 156.17 | 0.31% | 12,877,090 |
| Feb 13, 2026 | 164.00 | 166.00 | 163.00 | 163.50 | 155.69 | -0.30% | 17,958,300 |