Bangkok Bank Public Company Limited (FRA:BKKF)
Germany · Delayed Price · Currency is EUR 4.240
-0.160 (-3.64%)
At close: Apr 23, 2026
FRA:BKKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.64% | - |
| Apr 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | 150 |
| Apr 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.13 | 0.93% | - |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.09 | 4.88% | - |
| Apr 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.90 | 2.50% | - |
| Apr 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.81 | -4.76% | - |
| Apr 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.00 | -2.33% | - |
| Apr 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.09 | -4.44% | - |
| Apr 13, 2026 | 4.20 | 4.50 | 4.20 | 4.50 | 4.28 | 9.76% | 250 |
| Apr 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.90 | -4.65% | 50 |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.09 | 7.50% | - |
| Apr 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.81 | -11.11% | - |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.28 | 7.14% | - |
| Apr 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.00 | -7.49% | - |
| Apr 1, 2026 | 4.38 | 4.60 | 4.38 | 4.54 | 4.32 | 3.18% | 604 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.19 | 2.33% | - |
| Mar 30, 2026 | 4.00 | 4.30 | 4.00 | 4.30 | 4.09 | 4.88% | 200 |
| Mar 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.90 | - | - |
| Mar 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.90 | - | - |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.90 | - | - |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.90 | - | - |
| Mar 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.90 | -1.44% | - |
| Mar 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.96 | -7.56% | - |
| Mar 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.28 | 1.81% | 150 |
| Mar 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.20 | - | - |
| Mar 17, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.20 | 7.80% | 75 |
| Mar 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.90 | -8.48% | - |
| Mar 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.26 | 0.45% | - |
| Mar 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.24 | -5.11% | - |
| Mar 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.47 | -0.42% | - |
| Mar 10, 2026 | 4.40 | 4.72 | 4.40 | 4.72 | 4.49 | 4.89% | 1,750 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.28 | 4.65% | 100 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.09 | - | - |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.09 | - | - |
| Mar 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.09 | - | - |
| Mar 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.09 | -6.52% | - |
| Mar 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.38 | - | - |
| Feb 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.38 | -0.43% | - |
| Feb 26, 2026 | 4.60 | 4.70 | 4.60 | 4.62 | 4.39 | 0.43% | 5,433 |
| Feb 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.38 | -3.77% | - |
| Feb 24, 2026 | 4.60 | 4.78 | 4.60 | 4.78 | 4.55 | 2.14% | 528 |
| Feb 23, 2026 | 4.82 | 4.82 | 4.68 | 4.68 | 4.45 | 1.74% | 1,480 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.38 | 0.88% | 460 |
| Feb 19, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.34 | 2.24% | 1,100 |
| Feb 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.24 | -3.04% | - |
| Feb 17, 2026 | 4.36 | 4.60 | 4.36 | 4.60 | 4.38 | 3.14% | 1,400 |
| Feb 16, 2026 | 4.28 | 4.46 | 4.28 | 4.46 | 4.24 | 3.72% | 450 |
| Feb 13, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.09 | 2.87% | 10 |
| Feb 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 3.98 | 0.97% | - |
| Feb 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.94 | -2.82% | - |