Bangkok Airways Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.900 | 12.100 | 11.900 | 12.100 | 9.513 | 3,214,400 |
| 2021-11-08 | 11.900 | 12.000 | 11.700 | 11.800 | 9.277 | 2,546,700 |
| 2021-11-05 | 11.700 | 11.800 | 11.500 | 11.800 | 9.277 | 1,175,500 |
| 2021-11-04 | 11.400 | 11.700 | 11.300 | 11.600 | 9.120 | 1,314,400 |
| 2021-11-03 | 11.600 | 11.600 | 11.300 | 11.400 | 8.962 | 1,543,500 |
| 2021-11-02 | 11.600 | 11.600 | 11.400 | 11.500 | 9.041 | 1,108,500 |
| 2021-11-01 | 11.700 | 11.900 | 11.500 | 11.600 | 9.120 | 3,683,500 |
| 2021-10-29 | 11.300 | 11.600 | 11.200 | 11.600 | 9.120 | 1,765,200 |
| 2021-10-28 | 11.500 | 11.500 | 11.300 | 11.400 | 8.962 | 1,931,100 |
| 2021-10-27 | 11.400 | 11.600 | 11.400 | 11.600 | 9.120 | 1,877,600 |
| 2021-10-26 | 11.500 | 11.700 | 11.400 | 11.400 | 8.962 | 1,859,200 |
| 2021-10-25 | 11.700 | 11.800 | 11.400 | 11.600 | 9.120 | 2,505,200 |
| 2021-10-21 | 11.800 | 11.900 | 11.700 | 11.800 | 9.277 | 820,200 |
| 2021-10-20 | 11.800 | 11.900 | 11.700 | 11.800 | 9.277 | 829,200 |
| 2021-10-19 | 12.200 | 12.200 | 11.700 | 11.800 | 9.277 | 2,394,300 |
| 2021-10-18 | 12.100 | 12.200 | 12.000 | 12.200 | 9.591 | 1,804,700 |
| 2021-10-15 | 12.300 | 12.400 | 11.900 | 12.000 | 9.434 | 4,650,000 |
| 2021-10-14 | 12.100 | 12.300 | 12.000 | 12.200 | 9.591 | 2,949,900 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.5500 THB |
| 2026-03-11 | 0.7000 THB |
| 2025-09-10 | 0.5000 THB |
| 2025-03-12 | 0.7000 THB |
| 2024-09-04 | 0.6000 THB |
| 2024-03-06 | 0.5000 THB |
| 2023-11-24 | 0.5000 THB |
| 2020-03-11 | 0.1000 THB |
| 2019-03-12 | 0.0800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.