Bangkok Bank Public Company Limited (BKKLY)
OTCMKTS · Delayed Price · Currency is USD
25.73
-0.23 (-0.87%)
May 13, 2026, 10:27 AM EST
BKKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 26.20 | 26.20 | 25.50 | 25.54 | - | -0.23% | 1,236 |
| May 11, 2026 | 26.19 | 26.19 | 25.57 | 25.60 | 25.60 | -0.78% | 5,260 |
| May 8, 2026 | 26.18 | 26.18 | 25.62 | 25.80 | 25.80 | -0.77% | 7,120 |
| May 7, 2026 | 25.85 | 26.24 | 25.64 | 26.00 | 26.00 | -0.69% | 8,672 |
| May 6, 2026 | 26.19 | 26.19 | 25.77 | 26.18 | 26.18 | 0.89% | 10,263 |
| May 5, 2026 | 26.10 | 26.10 | 25.65 | 25.95 | 25.95 | 0.08% | 7,005 |
| May 4, 2026 | 25.97 | 26.19 | 25.68 | 25.93 | 25.93 | 0.31% | 5,857 |
| May 1, 2026 | 26.09 | 26.20 | 25.60 | 25.85 | 25.85 | 0.78% | 3,786 |
| Apr 30, 2026 | 26.14 | 26.39 | 25.65 | 25.65 | 25.65 | -1.61% | 8,222 |
| Apr 29, 2026 | 26.08 | 26.45 | 25.93 | 26.07 | 26.07 | -0.31% | 5,402 |
| Apr 28, 2026 | 25.60 | 26.15 | 25.60 | 26.15 | 26.15 | 0.97% | 6,383 |
| Apr 27, 2026 | 25.90 | 25.90 | 25.40 | 25.90 | 25.90 | -0.27% | 10,178 |
| Apr 24, 2026 | 25.75 | 26.00 | 25.60 | 25.97 | 25.97 | 0.15% | 13,138 |
| Apr 23, 2026 | 26.30 | 26.30 | 25.57 | 25.93 | 25.93 | -2.52% | 13,755 |
| Apr 22, 2026 | 26.34 | 26.90 | 26.20 | 26.60 | 25.56 | 1.60% | 8,043 |
| Apr 21, 2026 | 26.50 | 26.50 | 26.18 | 26.18 | 25.16 | -0.61% | 3,448 |
| Apr 20, 2026 | 26.54 | 26.54 | 26.25 | 26.34 | 25.31 | -0.27% | 7,257 |
| Apr 17, 2026 | 26.79 | 26.95 | 26.41 | 26.41 | 25.38 | 0.70% | 7,613 |
| Apr 16, 2026 | 26.18 | 26.47 | 26.18 | 26.23 | 25.21 | 0.41% | 12,136 |
| Apr 15, 2026 | 26.50 | 26.50 | 26.05 | 26.12 | 25.10 | -0.91% | 5,954 |
| Apr 14, 2026 | 27.00 | 27.00 | 25.84 | 26.36 | 25.33 | 0.42% | 4,549 |
| Apr 13, 2026 | 26.82 | 26.82 | 25.99 | 26.25 | 25.23 | - | 7,153 |
| Apr 10, 2026 | 26.98 | 27.37 | 26.25 | 26.25 | 25.23 | 0.15% | 8,244 |
| Apr 9, 2026 | 25.84 | 26.27 | 25.84 | 26.21 | 25.19 | 0.73% | 4,568 |
| Apr 8, 2026 | 26.89 | 26.89 | 25.50 | 26.02 | 25.01 | -2.18% | 21,026 |
| Apr 7, 2026 | 26.46 | 26.60 | 25.82 | 26.60 | 25.56 | - | 4,990 |
| Apr 6, 2026 | 26.45 | 26.60 | 26.17 | 26.60 | 25.56 | 0.72% | 4,120 |
| Apr 2, 2026 | 26.92 | 26.92 | 26.22 | 26.41 | 25.38 | 0.61% | 5,945 |
| Apr 1, 2026 | 26.66 | 26.70 | 26.25 | 26.25 | 25.23 | -0.94% | 6,084 |
| Mar 31, 2026 | 26.26 | 26.50 | 26.20 | 26.50 | 25.47 | 0.72% | 32,471 |
| Mar 30, 2026 | 26.27 | 27.08 | 26.20 | 26.31 | 25.29 | 0.80% | 10,062 |
| Mar 27, 2026 | 26.50 | 26.70 | 26.10 | 26.10 | 25.08 | -1.84% | 5,544 |
| Mar 26, 2026 | 26.90 | 26.90 | 26.05 | 26.59 | 25.55 | 0.68% | 10,698 |
| Mar 25, 2026 | 27.25 | 27.25 | 26.22 | 26.41 | 25.38 | 0.19% | 13,225 |
| Mar 24, 2026 | 26.60 | 26.85 | 26.28 | 26.36 | 25.33 | 1.27% | 7,166 |
| Mar 23, 2026 | 26.75 | 26.75 | 25.51 | 26.03 | 25.02 | 0.39% | 8,450 |
| Mar 20, 2026 | 26.32 | 26.67 | 25.84 | 25.93 | 24.92 | -2.48% | 7,311 |
| Mar 19, 2026 | 26.36 | 26.93 | 25.97 | 26.59 | 25.55 | 0.15% | 10,586 |
| Mar 18, 2026 | 27.00 | 27.03 | 26.55 | 26.55 | 25.52 | -0.82% | 8,102 |
| Mar 17, 2026 | 26.83 | 26.83 | 26.50 | 26.77 | 25.73 | -0.07% | 14,367 |
| Mar 16, 2026 | 27.09 | 27.09 | 26.14 | 26.79 | 25.75 | 0.30% | 8,885 |
| Mar 13, 2026 | 26.94 | 27.50 | 26.71 | 26.71 | 25.67 | -2.34% | 4,007 |
| Mar 12, 2026 | 27.39 | 27.83 | 26.63 | 27.35 | 26.29 | -0.88% | 6,301 |
| Mar 11, 2026 | 27.89 | 27.93 | 27.24 | 27.59 | 26.52 | -0.53% | 6,133 |
| Mar 10, 2026 | 28.15 | 28.15 | 27.24 | 27.74 | 26.66 | 0.73% | 10,988 |
| Mar 9, 2026 | 26.84 | 27.54 | 26.14 | 27.54 | 26.47 | 0.79% | 57,469 |
| Mar 6, 2026 | 27.50 | 27.61 | 27.02 | 27.33 | 26.26 | -2.17% | 14,717 |
| Mar 5, 2026 | 27.80 | 27.93 | 27.00 | 27.93 | 26.84 | 1.20% | 12,765 |
| Mar 4, 2026 | 27.92 | 27.92 | 27.25 | 27.60 | 26.53 | -2.40% | 7,199 |
| Mar 3, 2026 | 27.84 | 28.55 | 27.84 | 28.28 | 27.18 | -0.35% | 5,419 |