Bangkok Airways PCL (BKK:BA)
Thailand
· Delayed Price · Currency is THB 14.40
+0.10 (0.70%)
Dec 4, 2025, 4:37 PM ICT
Bangkok Airways PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.30 | 14.60 | 14.20 | 14.40 | 14.40 | 0.70% | 5,088,343 |
| Dec 3, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | 4,576,080 |
| Dec 2, 2025 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 5,879,891 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | - | 7,971,076 |
| Nov 28, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 6,460,517 |
| Nov 27, 2025 | 14.40 | 14.60 | 14.20 | 14.30 | 14.30 | -1.38% | 8,364,217 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -3.33% | 9,109,202 |
| Nov 25, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 1.35% | 7,358,806 |
| Nov 24, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | 1.37% | 6,998,603 |
| Nov 21, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | -0.68% | 10,009,990 |
| Nov 20, 2025 | 14.20 | 14.80 | 14.10 | 14.70 | 14.70 | 4.26% | 15,158,270 |
| Nov 19, 2025 | 14.00 | 14.40 | 13.90 | 14.10 | 14.10 | 1.44% | 13,597,920 |
| Nov 18, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 4,234,824 |
| Nov 17, 2025 | 13.90 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 11,538,770 |
| Nov 14, 2025 | 14.00 | 14.10 | 13.70 | 14.00 | 14.00 | - | 8,632,520 |
| Nov 13, 2025 | 13.80 | 14.20 | 13.70 | 14.00 | 14.00 | 1.45% | 12,762,790 |
| Nov 12, 2025 | 14.10 | 14.10 | 13.60 | 13.80 | 13.80 | -2.13% | 8,987,497 |
| Nov 11, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | 5.22% | 16,607,120 |
| Nov 10, 2025 | 13.20 | 13.40 | 13.00 | 13.40 | 13.40 | 1.52% | 2,198,853 |
| Nov 7, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 1,926,537 |
| Nov 6, 2025 | 13.10 | 13.50 | 13.10 | 13.40 | 13.40 | 2.29% | 5,010,501 |
| Nov 5, 2025 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 2.34% | 3,078,002 |
| Nov 4, 2025 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 3,899,021 |
| Nov 3, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | 2,076,260 |
| Oct 31, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 1.56% | 3,384,816 |
| Oct 30, 2025 | 12.70 | 13.00 | 12.70 | 12.80 | 12.80 | 0.79% | 2,802,824 |
| Oct 29, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 3,827,039 |
| Oct 28, 2025 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | 2,134,911 |
| Oct 27, 2025 | 13.00 | 13.20 | 12.70 | 12.90 | 12.90 | - | 7,259,328 |
| Oct 24, 2025 | 13.40 | 13.40 | 12.80 | 12.90 | 12.90 | -3.01% | 12,428,510 |
| Oct 22, 2025 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 6,738,370 |
| Oct 21, 2025 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | 1.52% | 10,142,540 |
| Oct 20, 2025 | 13.60 | 13.70 | 13.20 | 13.20 | 13.20 | -3.65% | 5,972,628 |
| Oct 17, 2025 | 13.60 | 14.00 | 13.50 | 13.70 | 13.70 | 0.74% | 6,389,609 |
| Oct 16, 2025 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | - | 4,698,605 |
| Oct 15, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 3.03% | 4,712,795 |
| Oct 14, 2025 | 13.80 | 13.90 | 13.20 | 13.20 | 13.20 | -5.04% | 12,440,800 |
| Oct 10, 2025 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 8,867,706 |
| Oct 9, 2025 | 14.20 | 14.30 | 13.70 | 14.10 | 14.10 | -0.70% | 11,213,930 |
| Oct 8, 2025 | 14.40 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | 7,897,234 |
| Oct 7, 2025 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 12,153,860 |
| Oct 6, 2025 | 14.60 | 14.70 | 14.10 | 14.20 | 14.20 | -2.07% | 6,886,677 |
| Oct 3, 2025 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 8,388,145 |
| Oct 2, 2025 | 13.80 | 14.60 | 13.60 | 14.40 | 14.40 | 9.09% | 37,896,570 |
| Oct 1, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 2,386,446 |
| Sep 30, 2025 | 13.40 | 13.60 | 13.10 | 13.20 | 13.20 | -0.75% | 4,982,932 |
| Sep 29, 2025 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | - | 4,181,947 |
| Sep 26, 2025 | 13.20 | 13.50 | 13.10 | 13.30 | 13.30 | - | 5,005,465 |
| Sep 25, 2025 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | - | 2,634,724 |
| Sep 24, 2025 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 4,134,377 |