Bangkok Bank Public Company Limited (BKKLY)
OTCMKTS
· Delayed Price · Currency is USD
22.03
-0.41 (-1.83%)
Jul 3, 2025, 12:54 PM EDT
BKKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.73 | 23.59 | 22.03 | 22.03 | 22.03 | -1.83% | 5,891 |
| Jul 2, 2025 | 21.43 | 22.44 | 21.43 | 22.44 | 22.44 | -2.00% | 2,286 |
| Jul 1, 2025 | 21.66 | 23.15 | 21.66 | 22.90 | 22.90 | 6.51% | 4,163 |
| Jun 30, 2025 | 22.35 | 23.15 | 21.50 | 21.50 | 21.50 | -1.83% | 5,427 |
| Jun 27, 2025 | 22.90 | 22.90 | 21.90 | 21.90 | 21.90 | -0.64% | 5,045 |
| Jun 26, 2025 | 23.00 | 23.00 | 22.04 | 22.04 | 22.04 | 2.27% | 1,858 |
| Jun 25, 2025 | 22.00 | 22.50 | 21.34 | 21.55 | 21.55 | -3.36% | 5,393 |
| Jun 24, 2025 | 22.30 | 22.30 | 21.55 | 22.30 | 22.30 | 4.60% | 2,830 |
| Jun 23, 2025 | 21.71 | 22.60 | 21.32 | 21.32 | 21.32 | -1.30% | 4,376 |
| Jun 20, 2025 | 21.60 | 22.20 | 21.60 | 21.60 | 21.60 | -0.74% | 4,505 |
| Jun 18, 2025 | 21.65 | 22.30 | 21.05 | 21.76 | 21.76 | -0.41% | 4,304 |
| Jun 17, 2025 | 22.40 | 22.40 | 21.75 | 21.85 | 21.85 | 2.99% | 7,439 |
| Jun 16, 2025 | 23.49 | 24.25 | 21.22 | 21.22 | 21.22 | -7.76% | 3,894 |
| Jun 13, 2025 | 21.50 | 23.50 | 21.50 | 23.00 | 23.00 | 3.42% | 5,391 |
| Jun 12, 2025 | 22.23 | 23.06 | 22.23 | 22.24 | 22.24 | -4.26% | 2,629 |
| Jun 11, 2025 | 23.18 | 23.23 | 23.18 | 23.23 | 23.23 | -0.04% | 2,107 |
| Jun 10, 2025 | 22.37 | 23.24 | 22.19 | 23.24 | 23.24 | 4.22% | 2,837 |
| Jun 9, 2025 | 22.47 | 22.97 | 22.30 | 22.30 | 22.30 | -1.57% | 3,493 |
| Jun 6, 2025 | 22.83 | 22.95 | 22.66 | 22.66 | 22.66 | -2.64% | 3,770 |
| Jun 5, 2025 | 23.00 | 23.27 | 22.90 | 23.27 | 23.27 | -0.18% | 2,109 |
| Jun 4, 2025 | 22.78 | 23.45 | 22.70 | 23.31 | 23.31 | -0.37% | 4,686 |
| Jun 3, 2025 | 22.59 | 23.40 | 22.39 | 23.40 | 23.40 | 0.43% | 3,487 |
| Jun 2, 2025 | 22.64 | 23.30 | 22.64 | 23.30 | 23.30 | 4.67% | 2,935 |
| May 30, 2025 | 22.35 | 23.20 | 22.04 | 22.26 | 22.26 | -5.48% | 10,217 |
| May 29, 2025 | 22.50 | 23.55 | 22.32 | 23.55 | 23.55 | -0.84% | 10,704 |
| May 28, 2025 | 23.80 | 23.80 | 23.05 | 23.75 | 23.75 | -0.84% | 3,389 |
| May 27, 2025 | 23.23 | 23.95 | 23.23 | 23.95 | 23.95 | 4.45% | 3,576 |
| May 23, 2025 | 23.00 | 24.25 | 22.69 | 22.93 | 22.93 | -0.95% | 5,846 |
| May 22, 2025 | 23.72 | 23.74 | 23.15 | 23.15 | 23.15 | -4.42% | 4,218 |
| May 21, 2025 | 23.40 | 24.33 | 22.75 | 24.22 | 24.22 | 0.33% | 7,903 |
| May 20, 2025 | 22.38 | 24.14 | 22.38 | 24.14 | 24.14 | 4.51% | 3,389 |
| May 19, 2025 | 22.39 | 23.15 | 22.39 | 23.10 | 23.10 | 5.91% | 4,560 |
| May 16, 2025 | 22.28 | 22.95 | 21.60 | 21.81 | 21.81 | -0.95% | 2,191 |
| May 15, 2025 | 22.95 | 24.00 | 22.00 | 22.02 | 22.02 | 0.09% | 6,609 |
| May 14, 2025 | 22.75 | 23.13 | 21.66 | 22.00 | 22.00 | -6.78% | 4,857 |
| May 13, 2025 | 21.63 | 23.62 | 21.63 | 23.60 | 23.60 | 1.07% | 2,786 |
| May 12, 2025 | 23.00 | 23.35 | 22.44 | 23.35 | 23.35 | -1.44% | 4,380 |
| May 9, 2025 | 24.10 | 24.93 | 23.43 | 23.69 | 23.69 | -3.46% | 2,531 |
| May 8, 2025 | 24.26 | 24.55 | 22.00 | 24.54 | 24.54 | 8.44% | 3,604 |
| May 7, 2025 | 21.90 | 23.38 | 21.90 | 22.63 | 22.63 | -1.72% | 14,117 |
| May 6, 2025 | 21.35 | 24.55 | 21.35 | 23.03 | 23.03 | -1.48% | 2,342 |
| May 5, 2025 | 21.51 | 24.54 | 21.51 | 23.37 | 23.37 | 2.32% | 3,771 |
| May 2, 2025 | 23.16 | 24.03 | 22.84 | 22.84 | 22.84 | -7.57% | 4,489 |
| May 1, 2025 | 22.09 | 24.71 | 21.00 | 24.71 | 24.71 | 10.37% | 2,911 |
| Apr 30, 2025 | 21.22 | 22.39 | 21.00 | 22.39 | 22.39 | 3.46% | 4,582 |
| Apr 29, 2025 | 20.70 | 21.64 | 20.70 | 21.64 | 21.64 | 5.82% | 2,456 |
| Apr 28, 2025 | 20.72 | 21.70 | 20.45 | 20.45 | 20.45 | 0.99% | 5,991 |
| Apr 25, 2025 | 21.10 | 21.69 | 20.25 | 20.25 | 20.25 | -17.38% | 10,918 |
| Apr 24, 2025 | 23.52 | 24.51 | 20.55 | 24.51 | 24.51 | 1.32% | 4,556 |
| Apr 23, 2025 | 23.01 | 24.19 | 21.80 | 24.19 | 23.28 | 7.92% | 2,924 |