Bangkok Bank Public Company Limited (FRA:BKKF)
Germany · Delayed Price · Currency is EUR 4.300
+0.140 (3.37%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:BKKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3.37% | - |
| Jun 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jun 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.45% | - |
| May 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| May 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -10.04% | - |
| May 27, 2026 | 4.30 | 4.78 | 4.30 | 4.78 | 4.78 | 12.74% | 113 |
| May 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| May 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| May 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| May 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | - |
| May 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| May 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| May 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| May 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| May 12, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 100 |
| May 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.24% | - |
| May 8, 2026 | 4.18 | 4.48 | 4.18 | 4.32 | 4.32 | 5.37% | 600 |
| May 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.09% | - |
| May 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | 130 |
| May 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | 263 |
| May 4, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | 3.30% | 400 |
| Apr 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Apr 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Apr 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| 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 | 6.58% | 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% | - |