Bangkok Bank Public Company Limited (BKKLY)
OTCMKTS · Delayed Price · Currency is USD
26.10
-0.49 (-1.84%)
At close: Mar 27, 2026
BKKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.50 | 26.70 | 26.10 | 26.10 | 26.10 | -1.84% | 5,544 |
| Mar 26, 2026 | 26.90 | 26.90 | 26.05 | 26.59 | 26.59 | 0.68% | 10,698 |
| Mar 25, 2026 | 27.25 | 27.25 | 26.22 | 26.41 | 26.41 | 0.19% | 13,225 |
| Mar 24, 2026 | 26.60 | 26.85 | 26.28 | 26.36 | 26.36 | 1.27% | 7,166 |
| Mar 23, 2026 | 26.75 | 26.75 | 25.51 | 26.03 | 26.03 | 0.39% | 8,450 |
| Mar 20, 2026 | 26.32 | 26.67 | 25.84 | 25.93 | 25.93 | -2.48% | 7,311 |
| Mar 19, 2026 | 26.36 | 26.93 | 25.97 | 26.59 | 26.59 | 0.15% | 10,586 |
| Mar 18, 2026 | 27.00 | 27.03 | 26.55 | 26.55 | 26.55 | -0.82% | 8,102 |
| Mar 17, 2026 | 26.83 | 26.83 | 26.50 | 26.77 | 26.77 | -0.07% | 14,367 |
| Mar 16, 2026 | 27.09 | 27.09 | 26.14 | 26.79 | 26.79 | 0.30% | 8,885 |
| Mar 13, 2026 | 26.94 | 27.50 | 26.71 | 26.71 | 26.71 | -2.34% | 4,007 |
| Mar 12, 2026 | 27.39 | 27.83 | 26.63 | 27.35 | 27.35 | -0.88% | 6,301 |
| Mar 11, 2026 | 27.89 | 27.93 | 27.24 | 27.59 | 27.59 | -0.53% | 6,133 |
| Mar 10, 2026 | 28.15 | 28.15 | 27.24 | 27.74 | 27.74 | 0.73% | 10,988 |
| Mar 9, 2026 | 26.84 | 27.54 | 26.14 | 27.54 | 27.54 | 0.79% | 57,469 |
| Mar 6, 2026 | 27.50 | 27.61 | 27.02 | 27.33 | 27.33 | -2.17% | 14,717 |
| Mar 5, 2026 | 27.80 | 27.93 | 27.00 | 27.93 | 27.93 | 1.20% | 12,765 |
| Mar 4, 2026 | 27.92 | 27.92 | 27.25 | 27.60 | 27.60 | -2.40% | 7,199 |
| Mar 3, 2026 | 27.84 | 28.55 | 27.84 | 28.28 | 28.28 | -0.35% | 5,419 |
| Mar 2, 2026 | 28.13 | 28.39 | 27.70 | 28.38 | 28.38 | -0.42% | 7,943 |
| Feb 27, 2026 | 28.64 | 28.91 | 28.50 | 28.50 | 28.50 | 0.35% | 9,621 |
| Feb 26, 2026 | 28.55 | 28.75 | 28.40 | 28.40 | 28.40 | 0.80% | 18,505 |
| Feb 25, 2026 | 28.12 | 28.29 | 28.11 | 28.18 | 28.18 | 0.23% | 11,630 |
| Feb 24, 2026 | 28.29 | 28.50 | 28.11 | 28.11 | 28.11 | -1.64% | 7,698 |
| Feb 23, 2026 | 28.50 | 28.65 | 28.07 | 28.58 | 28.58 | -0.24% | 8,419 |
| Feb 20, 2026 | 28.24 | 28.65 | 28.24 | 28.65 | 28.65 | 3.47% | 9,243 |
| Feb 19, 2026 | 27.47 | 27.69 | 27.36 | 27.69 | 27.69 | 1.61% | 6,679 |
| Feb 18, 2026 | 27.71 | 27.96 | 27.23 | 27.25 | 27.25 | -0.55% | 7,270 |
| Feb 17, 2026 | 27.10 | 27.40 | 27.01 | 27.40 | 27.40 | 0.29% | 12,560 |
| Feb 13, 2026 | 27.20 | 27.43 | 26.77 | 27.32 | 27.32 | 1.13% | 7,718 |
| Feb 12, 2026 | 26.88 | 27.25 | 26.37 | 27.02 | 27.02 | 2.95% | 14,062 |
| Feb 11, 2026 | 26.14 | 26.36 | 26.00 | 26.24 | 26.24 | -0.61% | 15,864 |
| Feb 10, 2026 | 26.30 | 26.50 | 26.01 | 26.40 | 26.40 | 1.34% | 5,656 |
| Feb 9, 2026 | 26.60 | 26.60 | 26.05 | 26.05 | 26.05 | 2.44% | 8,400 |
| Feb 6, 2026 | 25.84 | 25.84 | 25.36 | 25.43 | 25.43 | -1.93% | 13,233 |
| Feb 5, 2026 | 25.70 | 26.29 | 25.63 | 25.93 | 25.93 | 2.86% | 7,055 |
| Feb 4, 2026 | 25.86 | 25.86 | 25.00 | 25.21 | 25.21 | -1.14% | 9,757 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.30 | 25.50 | 25.50 | -1.85% | 21,932 |
| Feb 2, 2026 | 26.00 | 26.00 | 25.67 | 25.98 | 25.98 | 1.48% | 6,379 |
| Jan 30, 2026 | 26.10 | 26.55 | 25.60 | 25.60 | 25.60 | -1.27% | 11,725 |
| Jan 29, 2026 | 26.01 | 26.18 | 25.85 | 25.93 | 25.93 | -3.46% | 23,903 |
| Jan 28, 2026 | 26.16 | 26.86 | 26.03 | 26.86 | 26.86 | 0.83% | 25,300 |
| Jan 27, 2026 | 27.16 | 27.16 | 26.00 | 26.64 | 26.64 | 1.41% | 35,006 |
| Jan 26, 2026 | 26.67 | 26.94 | 25.71 | 26.27 | 26.27 | 2.18% | 32,389 |
| Jan 23, 2026 | 26.76 | 26.76 | 25.71 | 25.71 | 25.71 | -4.07% | 15,859 |
| Jan 22, 2026 | 26.70 | 27.13 | 26.70 | 26.80 | 26.80 | 0.77% | 34,681 |
| Jan 21, 2026 | 26.56 | 27.00 | 26.43 | 26.60 | 26.60 | -2.33% | 8,059 |
| Jan 20, 2026 | 28.05 | 28.05 | 27.23 | 27.23 | 27.23 | -1.52% | 14,217 |
| Jan 16, 2026 | 27.97 | 27.97 | 27.65 | 27.65 | 27.65 | 0.18% | 10,969 |
| Jan 15, 2026 | 27.83 | 27.95 | 27.56 | 27.60 | 27.60 | -0.22% | 5,977 |