Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 192.50
+1.50 (0.79%)
Jul 3, 2026, 4:38 PM ICT
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |