Bangkok Bank PCL (BKK:BBL)
Thailand · Delayed Price · Currency is THB 193.50
+1.50 (0.78%)
Sep 3, 2026, 1:55 PM ICT
Bangkok Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 192.00 | 194.00 | 192.00 | 193.50 | - | 0.78% | 4,592,532 |
| Sep 2, 2026 | 192.00 | 193.50 | 191.00 | 192.00 | 192.00 | - | 8,094,334 |
| Sep 1, 2026 | 191.00 | 192.50 | 191.00 | 192.00 | 192.00 | 0.52% | 9,191,029 |
| Aug 31, 2026 | 190.50 | 193.00 | 190.00 | 191.00 | 191.00 | 0.53% | 10,007,030 |
| Aug 28, 2026 | 190.00 | 191.50 | 189.00 | 190.00 | 190.00 | -0.26% | 7,125,382 |
| Aug 27, 2026 | 193.00 | 193.50 | 190.00 | 190.50 | 190.50 | -1.04% | 12,189,195 |
| Aug 26, 2026 | 191.50 | 194.00 | 191.00 | 192.50 | 192.50 | 0.26% | 13,720,750 |
| Aug 25, 2026 | 191.00 | 193.50 | 190.50 | 192.00 | 192.00 | 0.26% | 11,734,290 |
| Aug 24, 2026 | 189.50 | 191.50 | 188.50 | 191.50 | 191.50 | 0.79% | 6,783,078 |
| Aug 21, 2026 | 190.50 | 192.00 | 190.00 | 190.00 | 190.00 | -0.26% | 7,992,174 |
| Aug 20, 2026 | 190.00 | 191.00 | 189.50 | 190.50 | 190.50 | 0.53% | 9,016,639 |
| Aug 19, 2026 | 187.50 | 190.50 | 187.00 | 189.50 | 189.50 | 0.80% | 14,236,660 |
| Aug 18, 2026 | 190.00 | 190.00 | 186.50 | 188.00 | 188.00 | -1.05% | 13,227,691 |
| Aug 17, 2026 | 189.00 | 190.50 | 189.00 | 190.00 | 190.00 | 0.26% | 5,750,558 |
| Aug 14, 2026 | 191.00 | 192.50 | 189.00 | 189.50 | 189.50 | -1.04% | 7,973,575 |
| Aug 13, 2026 | 191.50 | 192.00 | 190.00 | 191.50 | 191.50 | - | 5,879,216 |
| Aug 11, 2026 | 191.50 | 192.50 | 191.00 | 191.50 | 191.50 | 0.26% | 5,497,028 |
| Aug 10, 2026 | 193.00 | 193.00 | 190.50 | 191.00 | 191.00 | -1.80% | 13,868,160 |
| Aug 7, 2026 | 195.00 | 195.50 | 193.00 | 194.50 | 194.50 | -0.26% | 9,322,045 |
| Aug 6, 2026 | 192.50 | 196.50 | 192.00 | 195.00 | 195.00 | 1.30% | 17,758,723 |
| Aug 5, 2026 | 193.50 | 194.50 | 192.50 | 192.50 | 192.50 | -0.26% | 13,069,930 |
| Aug 4, 2026 | 191.50 | 194.00 | 191.50 | 193.00 | 193.00 | 0.78% | 10,717,294 |
| Aug 3, 2026 | 192.00 | 192.50 | 190.00 | 191.50 | 191.50 | - | 9,999,456 |
| Jul 31, 2026 | 191.00 | 192.00 | 189.50 | 191.50 | 191.50 | 0.26% | 12,208,838 |
| Jul 30, 2026 | 194.00 | 194.00 | 189.00 | 191.00 | 191.00 | -1.55% | 20,029,924 |
| Jul 27, 2026 | 193.00 | 196.50 | 192.50 | 194.00 | 194.00 | 1.57% | 28,416,429 |
| Jul 24, 2026 | 187.00 | 191.50 | 187.00 | 191.00 | 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 |