The Boeing Company (BKK:BOEING80)
Thailand · Delayed Price · Currency is THB 6.45
+0.05 (0.78%)
At close: Oct 22, 2026
BKK:BOEING80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 54,408 |
| Oct 21, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 41,485 |
| Oct 20, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | 61,153 |
| Oct 19, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 2.42% | 172,167 |
| Oct 15, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 130,773 |
| Oct 14, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 84,186 |
| Oct 12, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 5,759 |
| Oct 9, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 74,817 |
| Oct 8, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 23,026 |
| Oct 7, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -2.29% | 165,712 |
| Oct 6, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 25,823 |
| Oct 5, 2026 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | - | 35,379 |
| Oct 2, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 4.00% | 126,420 |
| Oct 1, 2026 | 6.30 | 6.45 | 6.20 | 6.25 | 6.25 | -3.85% | 86,611 |
| Sep 30, 2026 | 6.40 | 6.55 | 6.25 | 6.50 | 6.50 | 4.84% | 134,974 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -6.06% | 181,870 |
| Sep 28, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | 6,817 |
| Sep 25, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | -1.49% | 22,125 |
| Sep 24, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 1.52% | 24,985 |
| Sep 23, 2026 | 6.60 | 6.75 | 6.55 | 6.60 | 6.60 | -1.49% | 62,010 |
| Sep 22, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | - | 26,141 |
| Sep 21, 2026 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 13,543 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.55 | 6.60 | 6.60 | -3.65% | 139,356 |
| Sep 17, 2026 | 6.80 | 7.00 | 6.60 | 6.85 | 6.85 | -1.44% | 27,381 |
| Sep 16, 2026 | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | - | 4,649 |
| Sep 15, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 24,393 |
| Sep 14, 2026 | 7.05 | 7.05 | 6.80 | 6.95 | 6.95 | 2.21% | 4,539 |
| Sep 11, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | - | 10,693 |
| Sep 10, 2026 | 6.85 | 6.95 | 6.75 | 6.80 | 6.80 | -2.16% | 139,132 |
| Sep 9, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 122,713 |
| Sep 8, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 11,336 |
| Sep 7, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 9,782 |
| Sep 4, 2026 | 6.90 | 6.95 | 6.75 | 6.90 | 6.90 | - | 191,446 |
| Sep 3, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | 0.73% | 59,909 |
| Sep 2, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -0.72% | 9,019 |
| Sep 1, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 54,432 |
| Aug 31, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | - | 19,964 |
| Aug 28, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 61,741 |
| Aug 27, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 9,281 |
| Aug 26, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 18,911 |
| Aug 25, 2026 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 32,524 |
| Aug 24, 2026 | 6.95 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 37,312 |
| 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 |