Bangkok Airways Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19.000	19.200	18.800	19.000	19.000	5,031,539
2026-10-21	18.700	19.000	18.600	18.800	18.800	5,348,242
2026-10-20	19.000	19.000	18.500	18.500	18.500	5,359,944
2026-10-19	18.800	19.300	18.800	18.900	18.900	6,393,965
2026-10-15	18.700	18.900	18.600	18.800	18.800	3,362,083
2026-10-14	19.000	19.100	18.700	18.900	18.900	3,990,234
2026-10-12	19.000	19.100	18.800	19.000	19.000	1,707,697
2026-10-09	18.800	19.000	18.800	18.900	18.900	2,206,453
2026-10-08	19.300	19.400	18.800	18.800	18.800	4,912,642
2026-10-07	18.900	19.400	18.800	19.400	19.400	4,026,578
2026-10-06	19.100	19.200	18.800	18.900	18.900	5,735,231
2026-10-05	19.100	19.300	18.700	19.200	19.200	5,336,501
2026-10-02	19.000	19.200	18.800	19.200	19.200	5,413,377
2026-10-01	19.200	19.400	18.800	19.000	19.000	8,824,780
2026-09-30	19.700	19.800	19.300	19.400	19.400	12,638,600
2026-09-29	19.700	19.800	19.400	19.600	19.600	3,841,600
2026-09-28	19.400	19.900	19.300	19.800	19.800	5,641,600
2026-09-25	19.400	19.600	19.400	19.500	19.500	3,927,837
2026-09-24	19.500	19.600	19.200	19.500	19.500	4,820,515
2026-09-23	19.600	20.000	19.600	19.700	19.700	5,568,688

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.