The Boeing Company (BKK:BOEING80)
Thailand · Delayed Price · Currency is THB 7.35
+0.15 (2.08%)
At close: Jul 31, 2026
BKK:BOEING80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 2.08% | 14,565 |
| Jul 30, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 2.13% | 2,445 |
| Jul 27, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 13,633 |
| Jul 24, 2026 | 7.05 | 7.15 | 6.95 | 7.05 | 7.05 | 1.44% | 17,241 |
| Jul 23, 2026 | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | - | 6,568 |
| Jul 22, 2026 | 6.95 | 7.10 | 6.90 | 6.95 | 6.95 | -2.11% | 71,652 |
| Jul 21, 2026 | 7.25 | 7.25 | 7.05 | 7.10 | 7.10 | -2.07% | 49,273 |
| Jul 20, 2026 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 0.69% | 19,993 |
| Jul 17, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -1.37% | 11,009 |
| Jul 16, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 90,679 |
| Jul 15, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | 1.39% | 2,897 |
| Jul 14, 2026 | 7.40 | 7.40 | 7.15 | 7.20 | 7.20 | -2.70% | 3,739 |
| Jul 13, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 2,300 |
| Jul 10, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.99% | 17,935 |
| Jul 9, 2026 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | -2.58% | 1,967 |
| Jul 8, 2026 | 7.75 | 7.85 | 7.55 | 7.75 | 7.75 | -0.64% | 138,670 |
| Jul 7, 2026 | 7.85 | 7.85 | 7.55 | 7.80 | 7.80 | 4.00% | 10,859,185 |
| Jul 6, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | 3,533 |
| Jul 3, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 2.76% | 26,759 |
| Jul 2, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 59,359 |
| Jul 1, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 4,450 |
| Jun 30, 2026 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | -2.04% | 47,634 |
| Jun 29, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | -0.68% | 7,750 |
| Jun 26, 2026 | 7.40 | 7.45 | 7.25 | 7.40 | 7.40 | 1.37% | 13,303 |
| Jun 25, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | - | 101,761 |
| Jun 24, 2026 | 7.30 | 7.35 | 7.20 | 7.30 | 7.30 | - | 84,320 |
| Jun 23, 2026 | 7.35 | 7.40 | 7.25 | 7.30 | 7.30 | -0.68% | 45,946 |
| Jun 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 20 |
| Jun 19, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | -2.01% | 17,793 |
| Jun 18, 2026 | 7.45 | 7.55 | 7.35 | 7.45 | 7.45 | - | 32,600 |
| Jun 17, 2026 | 7.50 | 7.50 | 7.35 | 7.45 | 7.45 | -0.67% | 32,850 |
| Jun 16, 2026 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | 309,608 |
| Jun 15, 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | 0.69% | 22,360 |
| Jun 12, 2026 | 6.95 | 7.30 | 6.95 | 7.25 | 7.25 | 4.32% | 100,782 |
| Jun 11, 2026 | 6.95 | 7.05 | 6.85 | 6.95 | 6.95 | -2.11% | 53,138 |
| Jun 10, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 48,393 |
| Jun 9, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 2.86% | 399,600 |
| Jun 8, 2026 | 7.05 | 7.30 | 7.00 | 7.00 | 7.00 | -2.10% | 10,989,440 |
| Jun 5, 2026 | 6.95 | 7.20 | 6.95 | 7.15 | 7.15 | 2.88% | 43,417 |
| Jun 4, 2026 | 7.30 | 7.30 | 6.90 | 6.95 | 6.95 | -5.44% | 178,491 |
| Jun 2, 2026 | 7.35 | 7.55 | 7.30 | 7.35 | 7.35 | -1.34% | 40,633 |
| May 29, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.45 | 2.05% | 31,068 |
| May 28, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 2.10% | 24,880 |
| May 27, 2026 | 7.15 | 7.25 | 7.10 | 7.15 | 7.15 | -1.38% | 49,269 |
| May 26, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | -0.68% | 4,860 |
| May 25, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.10% | 14,137 |
| May 22, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | 18,041 |
| May 21, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 2.13% | 43,581 |
| May 20, 2026 | 7.05 | 7.20 | 7.00 | 7.05 | 7.05 | -2.08% | 121,969 |
| May 19, 2026 | 7.20 | 7.20 | 7.05 | 7.20 | 7.20 | - | 223,005 |