Skip to main content
Bangkok Airways PCL (BKK:BA)
Thailand flag Thailand · Delayed Price · Currency is THB
14.00
-0.50 (-3.45%)
At close: Mar 6, 2026

Bangkok Airways PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.2014.3013.8014.0014.00-3.45%19,277,190
Mar 5, 202615.3015.4014.1014.5014.50-19,056,890
Mar 4, 202614.0014.7013.5014.5014.50-7.64%33,677,350
Mar 2, 202616.2016.7015.7015.7015.70-12.29%29,698,510
Feb 27, 202618.3018.4017.8017.9017.90-3.24%12,701,490
Feb 26, 202618.4018.7018.2018.5018.502.21%4,467,734
Feb 25, 202618.4018.6018.1018.1018.10-1.63%6,050,823
Feb 24, 202617.8018.4017.7018.4018.402.22%5,288,807
Feb 23, 202618.3018.6017.7018.0018.00-1.64%10,345,130
Feb 20, 202618.7018.8018.1018.3018.30-2.14%9,412,688
Feb 19, 202618.5018.9018.4018.7018.701.63%7,324,664
Feb 18, 202617.8018.5017.8018.4018.402.79%6,758,795
Feb 17, 202617.5018.0017.3017.9017.902.29%7,981,712
Feb 16, 202617.2017.7017.1017.5017.501.74%6,953,474
Feb 13, 202617.1017.5017.1017.2017.200.58%8,225,928
Feb 12, 202617.0017.3016.8017.1017.100.59%7,674,518
Feb 11, 202617.0017.2016.8017.0017.001.19%15,106,460
Feb 10, 202616.2016.8016.0016.8016.804.35%16,351,210
Feb 9, 202615.8016.2015.7016.1016.103.21%10,951,400
Feb 6, 202615.8016.0015.5015.6015.60-1.27%5,747,870
Feb 5, 202615.6016.0015.5015.8015.801.28%7,837,557
Feb 4, 202616.0016.0015.6015.6015.60-2.50%5,458,490
Feb 3, 202615.6016.1015.5016.0016.003.90%10,698,090
Feb 2, 202615.3015.7015.2015.4015.400.65%5,730,557
Jan 30, 202615.2015.4015.1015.3015.300.66%4,014,787
Jan 29, 202615.4015.4015.2015.2015.20-1.30%2,900,510
Jan 28, 202615.2015.6015.0015.4015.401.32%5,265,871
Jan 27, 202614.9015.3014.9015.2015.201.33%3,236,516
Jan 26, 202615.2015.4014.8015.0015.00-1.96%6,297,252
Jan 23, 202615.6015.6015.2015.3015.30-1.92%4,828,638
Jan 22, 202615.6015.7015.4015.6015.60-0.64%6,360,023
Jan 21, 202615.5015.8015.4015.7015.701.29%5,123,943
Jan 20, 202615.5015.8015.4015.5015.500.65%4,670,005
Jan 19, 202615.3015.6015.1015.4015.40-5,639,652
Jan 16, 202615.1015.5015.0015.4015.401.32%4,033,786
Jan 15, 202614.5015.3014.5015.2015.204.83%6,071,872
Jan 14, 202614.9015.1014.2014.5014.50-3.97%10,956,070
Jan 13, 202615.4015.5014.9015.1015.10-1.95%6,431,786
Jan 12, 202616.2016.2015.4015.4015.40-4.35%9,213,469
Jan 9, 202616.1016.3015.9016.1016.10-0.62%6,866,358
Jan 8, 202615.6016.3015.5016.2016.203.85%11,149,590
Jan 7, 202615.2015.6015.2015.6015.601.96%8,855,963
Jan 6, 202615.2015.5015.1015.3015.30-6,320,373
Jan 5, 202614.9015.4014.8015.3015.303.38%5,614,704
Dec 30, 202514.8014.9014.7014.8014.80-0.67%2,796,969
Dec 29, 202514.9015.0014.7014.9014.90-3,130,586
Dec 26, 202515.0015.0014.8014.9014.90-0.67%2,966,201
Dec 25, 202515.2015.2014.9015.0015.00-1.32%3,324,262
Dec 24, 202515.0015.3014.9015.2015.200.66%3,529,711
Dec 23, 202515.1015.2015.0015.1015.10-3,729,425
Dec 22, 202515.0015.2014.8015.1015.100.67%3,658,018
Dec 19, 202514.9015.0014.8015.0015.000.67%2,165,004
Dec 18, 202515.1015.3014.6014.9014.90-1.32%9,368,851
Dec 17, 202515.0015.4014.8015.1015.100.67%7,492,584
Dec 16, 202514.8015.1014.6015.0015.000.67%8,404,044
Dec 15, 202514.4014.9014.3014.9014.904.20%10,404,180
Dec 12, 202513.8014.4013.8014.3014.303.62%4,632,259
Dec 11, 202514.1014.1013.8013.8013.80-2.82%3,349,803
Dec 9, 202514.1014.2013.9014.2014.200.71%2,570,495
Dec 8, 202514.3014.4013.9014.1014.10-2.08%5,413,055
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