Bangkok Bank Public Company Limited (BKKLY)
OTCMKTS · Delayed Price · Currency is USD
26.24
-0.16 (-0.61%)
At close: Feb 11, 2026
BKKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 27.92 | 28.00 | 27.66 | 27.66 | 27.66 | -0.32% | 20,884 |
| Jan 13, 2026 | 28.00 | 28.11 | 27.75 | 27.75 | 27.75 | -1.18% | 27,137 |
| Jan 12, 2026 | 28.49 | 28.49 | 27.65 | 28.08 | 28.08 | -0.74% | 13,529 |
| Jan 9, 2026 | 28.21 | 28.60 | 28.10 | 28.29 | 28.29 | -1.91% | 5,826 |
| Jan 8, 2026 | 27.80 | 28.84 | 27.79 | 28.84 | 28.84 | 3.74% | 28,888 |
| Jan 7, 2026 | 27.57 | 27.95 | 27.57 | 27.80 | 27.80 | 0.36% | 14,895 |
| Jan 6, 2026 | 27.96 | 28.00 | 27.70 | 27.70 | 27.70 | -0.97% | 11,681 |
| Jan 5, 2026 | 27.99 | 28.25 | 27.62 | 27.97 | 27.97 | 0.07% | 16,379 |
| Jan 2, 2026 | 27.05 | 28.00 | 27.05 | 27.95 | 27.95 | 0.36% | 5,844 |
| Dec 31, 2025 | 27.50 | 27.87 | 27.50 | 27.85 | 27.85 | -0.18% | 4,878 |
| Dec 30, 2025 | 27.65 | 27.90 | 27.60 | 27.90 | 27.90 | 1.12% | 8,018 |
| Dec 29, 2025 | 27.32 | 27.70 | 27.29 | 27.59 | 27.59 | 1.06% | 6,420 |
| Dec 26, 2025 | 27.54 | 27.79 | 27.28 | 27.30 | 27.30 | -1.59% | 3,319 |
| Dec 24, 2025 | 27.90 | 27.90 | 27.31 | 27.74 | 27.74 | 1.76% | 4,699 |
| Dec 23, 2025 | 27.24 | 27.81 | 27.24 | 27.26 | 27.26 | -0.87% | 12,595 |
| Dec 22, 2025 | 27.01 | 27.50 | 27.01 | 27.50 | 27.50 | - | 3,617 |
| Dec 19, 2025 | 27.34 | 27.50 | 27.20 | 27.50 | 27.50 | 2.61% | 4,478 |
| Dec 18, 2025 | 27.65 | 27.90 | 26.80 | 26.80 | 26.80 | 1.02% | 4,767 |
| Dec 17, 2025 | 26.53 | 26.70 | 26.44 | 26.53 | 26.53 | 0.23% | 3,477 |
| Dec 16, 2025 | 26.47 | 26.47 | 26.30 | 26.47 | 26.47 | -1.23% | 10,667 |
| Dec 15, 2025 | 26.51 | 26.80 | 26.20 | 26.80 | 26.80 | 1.52% | 4,937 |
| Dec 12, 2025 | 26.20 | 26.46 | 26.02 | 26.40 | 26.40 | 0.86% | 4,752 |
| Dec 11, 2025 | 26.10 | 26.50 | 26.10 | 26.18 | 26.18 | -0.44% | 5,143 |
| Dec 10, 2025 | 26.15 | 26.29 | 25.94 | 26.29 | 26.29 | -0.79% | 5,684 |
| Dec 9, 2025 | 26.03 | 26.54 | 26.02 | 26.50 | 26.50 | 0.38% | 6,720 |
| Dec 8, 2025 | 26.07 | 26.40 | 26.02 | 26.40 | 26.40 | 1.38% | 59,960 |
| Dec 5, 2025 | 26.21 | 26.34 | 26.01 | 26.04 | 26.04 | -0.52% | 3,952 |
| Dec 4, 2025 | 26.26 | 26.35 | 26.01 | 26.18 | 26.18 | 1.61% | 3,493 |
| Dec 3, 2025 | 26.58 | 26.58 | 25.76 | 25.76 | 25.76 | 1.42% | 5,104 |
| Dec 2, 2025 | 25.92 | 26.39 | 25.08 | 25.40 | 25.40 | 0.75% | 16,064 |
| Dec 1, 2025 | 25.48 | 27.29 | 25.21 | 25.21 | 25.21 | -1.33% | 4,286 |
| Nov 28, 2025 | 25.13 | 25.55 | 25.09 | 25.55 | 25.55 | - | 3,155 |