Bangkok Bank Public Company Limited (FRA:BKKF)
Germany · Delayed Price · Currency is EUR 4.500
+0.100 (2.27%)
Last updated: Dec 19, 2025, 9:02 AM CET
FRA:BKKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 2.33% | 311 |
| Dec 4, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | -0.46% | 11 |
| Dec 3, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 3.35% | 7,900 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 7.18% | 2,500 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Nov 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.25% | - |
| Nov 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.05% | 5,000 |
| Nov 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Nov 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | 440 |
| Nov 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.25% | - |
| Nov 13, 2025 | 3.90 | 4.16 | 3.90 | 4.16 | 4.16 | - | 10 |
| Nov 12, 2025 | 3.90 | 4.16 | 3.90 | 4.16 | 4.16 | -0.95% | 8,250 |
| Nov 11, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 5.00% | 100 |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Nov 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Nov 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Nov 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Nov 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Oct 31, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 4.50% | 400 |
| Oct 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Oct 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Oct 27, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | - | 3 |
| Oct 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | 2,000 |
| Oct 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1,050 |
| Oct 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| Oct 21, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 1.55% | 750 |
| Oct 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Oct 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 16, 2025 | 3.98 | 4.16 | 3.86 | 3.90 | 3.90 | -1.52% | 9,380 |
| Oct 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Oct 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | - |
| Oct 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.67% | 1,000 |