Bangkok Bank Public Company Limited (FRA:BKKF)
Germany · Delayed Price · Currency is EUR 4.600
+0.040 (0.88%)
At close: Feb 20, 2026
FRA:BKKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | 460 |
| Feb 19, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | 2.24% | 1,100 |
| Feb 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Feb 17, 2026 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | 3.14% | 1,400 |
| Feb 16, 2026 | 4.28 | 4.46 | 4.28 | 4.46 | 4.46 | 3.72% | 450 |
| Feb 13, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.87% | 10 |
| Feb 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Feb 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Feb 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Feb 9, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -2.78% | 3,000 |
| Feb 6, 2026 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 4.35% | 161 |
| Feb 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Feb 4, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -4.76% | 1,000 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Feb 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jan 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Jan 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | - |
| Jan 28, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 0.46% | 1,000 |
| Jan 27, 2026 | 4.22 | 4.38 | 4.22 | 4.38 | 4.38 | -0.45% | 39 |
| Jan 26, 2026 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | - | 2,039 |
| Jan 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Jan 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 200 |
| Jan 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Jan 20, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 10 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Jan 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Jan 15, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | - | 350 |
| Jan 14, 2026 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | -1.71% | 3,294 |
| Jan 13, 2026 | 4.48 | 4.68 | 4.48 | 4.68 | 4.68 | 2.18% | 300 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Jan 9, 2026 | 4.00 | 4.60 | 4.00 | 4.60 | 4.60 | - | 500 |
| Jan 8, 2026 | 4.00 | 4.60 | 4.00 | 4.60 | 4.60 | 2.22% | 400 |
| Jan 7, 2026 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 7.14% | 500 |
| Jan 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.67% | - |
| Jan 5, 2026 | 4.42 | 4.60 | 4.42 | 4.50 | 4.50 | 12.50% | 8,500 |
| Jan 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 30, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -9.91% | 1,000 |
| Dec 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.71% | 1,127 |
| Dec 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 600 |
| Dec 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | - |
| Dec 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 1 |
| Dec 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | 700 |
| Dec 17, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 1.90% | 2,948 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Dec 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Dec 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | - |
| Dec 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Dec 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Dec 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |