Skip to main content
Bangkok Airways PCL (BKK:BA)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514.3014.6014.2014.4014.400.70%5,088,343
Dec 3, 202514.5014.6014.3014.3014.30-1.38%4,576,080
Dec 2, 202514.4014.7014.4014.5014.500.69%5,879,891
Dec 1, 202514.5014.5014.2014.4014.40-7,971,076
Nov 28, 202514.3014.5014.2014.4014.400.70%6,460,517
Nov 27, 202514.4014.6014.2014.3014.30-1.38%8,364,217
Nov 26, 202515.0015.0014.4014.5014.50-3.33%9,109,202
Nov 25, 202515.0015.1014.9015.0015.001.35%7,358,806
Nov 24, 202514.7015.0014.7014.8014.801.37%6,998,603
Nov 21, 202514.6014.7014.4014.6014.60-0.68%10,009,990
Nov 20, 202514.2014.8014.1014.7014.704.26%15,158,270
Nov 19, 202514.0014.4013.9014.1014.101.44%13,597,920
Nov 18, 202514.1014.1013.8013.9013.90-1.42%4,234,824
Nov 17, 202513.9014.3013.9014.1014.100.71%11,538,770
Nov 14, 202514.0014.1013.7014.0014.00-8,632,520
Nov 13, 202513.8014.2013.7014.0014.001.45%12,762,790
Nov 12, 202514.1014.1013.6013.8013.80-2.13%8,987,497
Nov 11, 202513.4014.1013.4014.1014.105.22%16,607,120
Nov 10, 202513.2013.4013.0013.4013.401.52%2,198,853
Nov 7, 202513.3013.4013.2013.2013.20-1.49%1,926,537
Nov 6, 202513.1013.5013.1013.4013.402.29%5,010,501
Nov 5, 202512.9013.1012.8013.1013.102.34%3,078,002
Nov 4, 202513.0013.1012.7012.8012.80-1.54%3,899,021
Nov 3, 202513.0013.2012.9013.0013.00-2,076,260
Oct 31, 202513.0013.2012.9013.0013.001.56%3,384,816
Oct 30, 202512.7013.0012.7012.8012.800.79%2,802,824
Oct 29, 202513.0013.0012.7012.7012.70-2.31%3,827,039
Oct 28, 202512.9013.0012.7013.0013.000.78%2,134,911
Oct 27, 202513.0013.2012.7012.9012.90-7,259,328
Oct 24, 202513.4013.4012.8012.9012.90-3.01%12,428,510
Oct 22, 202513.4013.6013.2013.3013.30-0.75%6,738,370
Oct 21, 202513.4013.6013.3013.4013.401.52%10,142,540
Oct 20, 202513.6013.7013.2013.2013.20-3.65%5,972,628
Oct 17, 202513.6014.0013.5013.7013.700.74%6,389,609
Oct 16, 202513.7013.9013.5013.6013.60-4,698,605
Oct 15, 202513.4013.7013.4013.6013.603.03%4,712,795
Oct 14, 202513.8013.9013.2013.2013.20-5.04%12,440,800
Oct 10, 202513.9014.1013.8013.9013.90-1.42%8,867,706
Oct 9, 202514.2014.3013.7014.1014.10-0.70%11,213,930
Oct 8, 202514.4014.5014.2014.2014.20-1.39%7,897,234
Oct 7, 202514.2014.5014.2014.4014.401.41%12,153,860
Oct 6, 202514.6014.7014.1014.2014.20-2.07%6,886,677
Oct 3, 202514.4014.6014.3014.5014.500.69%8,388,145
Oct 2, 202513.8014.6013.6014.4014.409.09%37,896,570
Oct 1, 202513.2013.3013.1013.2013.20-2,386,446
Sep 30, 202513.4013.6013.1013.2013.20-0.75%4,982,932
Sep 29, 202513.4013.5013.2013.3013.30-4,181,947
Sep 26, 202513.2013.5013.1013.3013.30-5,005,465
Sep 25, 202513.3013.4013.2013.3013.30-2,634,724
Sep 24, 202513.1013.3013.0013.3013.302.31%4,134,377
Sep 23, 202513.3013.4013.0013.0013.00-2.26%6,334,516
Sep 22, 202513.6013.7013.3013.3013.30-2.21%5,732,179
Sep 19, 202513.8013.8013.6013.6013.60-1.45%4,169,865
Sep 18, 202513.8013.9013.6013.8013.80-6,817,247
Sep 17, 202513.9014.1013.7013.8013.80-2.13%12,624,910
Sep 16, 202513.7014.1013.7014.1014.103.68%14,534,840
Sep 15, 202513.8013.9013.6013.6013.60-1.45%10,911,890
Sep 12, 202513.9014.1013.7013.8013.80-6,635,252
Sep 11, 202513.8014.0013.7013.8013.80-5,340,397
Sep 10, 202513.9013.9013.6013.8013.80-3.50%12,425,980
Sep 9, 202514.5014.5014.2014.3013.80-0.69%13,082,530
Sep 8, 202514.3014.6014.3014.4013.901.41%13,530,910
Sep 5, 202514.1014.4014.0014.2013.701.43%8,192,316
Sep 4, 202514.1014.4014.0014.0013.51-10,607,940
Sep 3, 202513.7014.1013.7014.0013.512.94%8,006,624
Sep 2, 202513.9013.9013.6013.6013.12-2.16%7,183,753
Sep 1, 202513.5013.9013.4013.9013.412.96%5,841,032
Aug 29, 202513.9013.9013.5013.5013.03-8,084,905
Aug 28, 202513.6013.9013.3013.5013.03-0.74%13,176,220
Aug 27, 202513.9014.0013.5013.6013.12-2.16%6,483,589
Aug 26, 202514.0014.1013.8013.9013.41-0.71%6,633,178
Aug 25, 202514.2014.4014.0014.0013.51-10,312,300
Aug 22, 202513.8014.2013.8014.0013.510.72%5,579,764
Aug 21, 202514.2014.3013.7013.9013.41-1.42%8,652,918
Aug 20, 202514.2014.4013.7014.1013.61-1.40%14,490,940
Aug 19, 202514.7014.8014.1014.3013.80-0.69%7,154,227
Aug 18, 202514.7014.7014.3014.4013.90-2.04%6,212,475
Aug 15, 202514.7014.8014.3014.7014.19-6,631,247
Aug 14, 202515.0015.0014.5014.7014.19-2.65%10,229,050
Aug 13, 202515.0015.2014.6015.1014.571.34%9,771,971
Aug 8, 202514.9015.3014.6014.9014.38-11,532,210
Aug 7, 202515.1015.7014.9014.9014.38-0.67%22,281,970
Aug 6, 202515.1015.2014.8015.0014.48-12,421,510
Aug 5, 202514.8015.1014.6015.0014.482.04%15,666,140
Aug 4, 202515.3015.3014.3014.7014.19-3.92%20,313,010
Aug 1, 202515.2015.8014.9015.3014.772.00%24,726,490
Jul 31, 202515.2015.3014.7015.0014.48-1.96%13,314,650
Jul 30, 202514.9015.5014.6015.3014.772.00%14,699,000
Jul 29, 202514.6015.1014.4015.0014.483.45%15,269,820
Jul 25, 202514.7014.7014.3014.5013.99-2.03%7,680,660
Jul 24, 202514.7015.0014.5014.8014.28-8,867,875
Jul 23, 202514.4015.0014.4014.8014.284.23%13,123,930
Jul 22, 202514.7014.7014.2014.2013.70-3.40%5,445,825
Jul 21, 202515.1015.1014.6014.7014.19-2.65%5,241,538
Jul 18, 202515.2015.3014.8015.1014.570.67%6,925,855
Jul 17, 202514.8015.2014.6015.0014.482.04%19,488,490
Jul 16, 202514.8015.7014.6014.7014.192.08%17,522,290
Jul 15, 202514.2014.5014.0014.4013.900.70%7,840,099
Jul 14, 202513.1014.4013.1014.3013.8011.72%15,266,290
Jul 11, 202512.7012.9012.6012.8012.350.79%3,129,196