Bangkok Bank Public Company Limited (BKKLY)
OTCMKTS · Delayed Price · Currency is USD
25.07
+0.67 (2.75%)
Aug 22, 2025, 3:56 PM EDT
BKKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.93 | 25.12 | 24.75 | 25.07 | 25.07 | 2.75% | 2,404 |
| Aug 21, 2025 | 24.77 | 25.19 | 24.40 | 24.40 | 24.40 | 0.45% | 2,394 |
| Aug 20, 2025 | 24.89 | 25.30 | 24.29 | 24.29 | 24.29 | -2.02% | 3,047 |
| Aug 19, 2025 | 25.08 | 25.08 | 24.20 | 24.79 | 24.79 | 3.51% | 5,249 |
| Aug 18, 2025 | 25.27 | 25.27 | 23.95 | 23.95 | 23.95 | -7.13% | 8,362 |
| Aug 15, 2025 | 25.35 | 25.89 | 25.03 | 25.79 | 25.79 | -2.31% | 8,024 |
| Aug 14, 2025 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 1.61% | 2,688 |
| Aug 13, 2025 | 25.20 | 25.98 | 24.62 | 25.98 | 25.98 | -0.69% | 8,053 |
| Aug 12, 2025 | 24.90 | 26.16 | 24.90 | 26.16 | 26.16 | -1.32% | 6,616 |
| Aug 11, 2025 | 24.78 | 26.51 | 24.78 | 26.51 | 26.51 | 4.66% | 4,104 |
| Aug 8, 2025 | 24.40 | 25.33 | 23.86 | 25.33 | 25.33 | 3.81% | 19,209 |
| Aug 7, 2025 | 24.05 | 24.42 | 23.94 | 24.40 | 24.40 | 1.67% | 2,058 |
| Aug 6, 2025 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | -0.66% | 6,197 |
| Aug 5, 2025 | 23.59 | 24.16 | 23.59 | 24.16 | 24.16 | 1.30% | 2,097 |
| Aug 4, 2025 | 23.47 | 23.85 | 23.47 | 23.85 | 23.85 | 5.30% | 3,465 |
| Aug 1, 2025 | 23.40 | 23.88 | 22.65 | 22.65 | 22.65 | -5.15% | 4,496 |
| Jul 31, 2025 | 23.40 | 23.90 | 23.08 | 23.88 | 23.88 | 3.65% | 3,402 |
| Jul 30, 2025 | 24.19 | 24.19 | 23.04 | 23.04 | 23.04 | -5.20% | 4,478 |
| Jul 29, 2025 | 23.65 | 24.95 | 23.65 | 24.31 | 24.31 | 1.69% | 4,096 |
| Jul 28, 2025 | 22.83 | 23.90 | 22.83 | 23.90 | 23.90 | 6.22% | 8,209 |
| Jul 25, 2025 | 23.99 | 23.99 | 22.50 | 22.50 | 22.50 | -7.75% | 16,943 |
| Jul 24, 2025 | 24.40 | 24.40 | 22.96 | 24.39 | 24.39 | 6.04% | 3,041 |
| Jul 23, 2025 | 23.15 | 23.35 | 22.53 | 23.00 | 23.00 | 3.32% | 5,039 |
| Jul 22, 2025 | 21.87 | 22.26 | 21.87 | 22.26 | 22.26 | 0.43% | 2,150 |
| Jul 21, 2025 | 22.40 | 22.59 | 21.99 | 22.17 | 22.17 | -0.83% | 5,507 |
| Jul 18, 2025 | 21.85 | 22.44 | 21.85 | 22.35 | 22.35 | -0.89% | 3,694 |
| Jul 17, 2025 | 22.45 | 22.70 | 22.39 | 22.55 | 22.55 | 0.47% | 3,327 |
| Jul 16, 2025 | 22.40 | 22.99 | 22.04 | 22.45 | 22.45 | 0.83% | 4,644 |
| Jul 15, 2025 | 22.08 | 22.85 | 22.02 | 22.26 | 22.26 | -0.67% | 2,904 |
| Jul 14, 2025 | 23.75 | 23.75 | 22.41 | 22.41 | 22.41 | -5.24% | 5,603 |
| Jul 11, 2025 | 23.13 | 23.75 | 22.20 | 23.65 | 23.65 | 1.94% | 12,742 |
| Jul 10, 2025 | 22.63 | 23.24 | 22.02 | 23.20 | 23.20 | -2.07% | 3,602 |
| Jul 9, 2025 | 22.02 | 23.69 | 22.02 | 23.69 | 23.69 | 2.60% | 4,594 |
| Jul 8, 2025 | 22.12 | 23.09 | 22.12 | 23.09 | 23.09 | 5.19% | 4,242 |
| Jul 7, 2025 | 22.16 | 22.85 | 21.94 | 21.95 | 21.95 | -0.36% | 3,987 |
| 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 |