The Boeing Company (BKK:BOEING80)
Thailand · Delayed Price · Currency is THB 7.10
-0.25 (-3.40%)
At close: Aug 21, 2026
BKK:BOEING80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.10 | 7.30 | 7.05 | 7.10 | 7.10 | -3.40% | 43,946 |
| Aug 20, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 395 |
| Aug 19, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 60,157 |
| Aug 18, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -2.60% | 23,211 |
| Aug 17, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.32% | 13,010 |
| Aug 14, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | -1.94% | 10,584 |
| Aug 13, 2026 | 7.80 | 7.80 | 7.60 | 7.75 | 7.75 | - | 10,393 |
| Aug 11, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 2.65% | 155 |
| Aug 10, 2026 | 7.65 | 7.70 | 7.55 | 7.55 | 7.55 | -0.66% | 510 |
| Aug 7, 2026 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | -3.80% | 98 |
| Aug 6, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 1.28% | 104,025 |
| Aug 5, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 54,036 |
| Aug 4, 2026 | 7.30 | 7.85 | 7.30 | 7.80 | 7.80 | 6.85% | 53,785 |
| Aug 3, 2026 | 7.35 | 7.35 | 7.10 | 7.30 | 7.30 | -0.68% | 2,184 |
| 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% | 3,605 |
| Jul 27, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 13,633 |
| Jul 24, 2026 | 6.95 | 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 | 7.10 | 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 | 7.25 | 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 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | -2.58% | 1,967 |
| Jul 8, 2026 | 7.85 | 7.85 | 7.55 | 7.75 | 7.75 | -0.64% | 138,670 |
| Jul 7, 2026 | 7.55 | 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 | 7.15 | 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 | 7.35 | 7.50 | 7.30 | 7.30 | 7.30 | - | 101,761 |
| Jun 24, 2026 | 7.25 | 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 | 7.50 | 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 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | 309,608 |
| Jun 15, 2026 | 7.15 | 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 | 7.05 | 7.05 | 6.85 | 6.95 | 6.95 | -2.11% | 53,138 |
| Jun 10, 2026 | 7.15 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 48,393 |