Bangkok Airways PCL (BKK:BA)
Thailand
· Delayed Price · Currency is THB 13.10
-0.10 (-0.76%)
Apr 28, 2026, 4:35 PM ICT
Bangkok Airways PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | - | - | 18,800 |
| Apr 27, 2026 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 4,752,263 |
| Apr 24, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | -0.74% | 2,297,289 |
| Apr 23, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | 3,629,646 |
| Apr 22, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 4,060,294 |
| Apr 21, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 9,212,129 |
| Apr 20, 2026 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | - | 6,175,473 |
| Apr 17, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 6,204,903 |
| Apr 16, 2026 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 2.21% | 11,431,800 |
| Apr 10, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 2,644,818 |
| Apr 9, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -2.88% | 6,769,706 |
| Apr 8, 2026 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | 6.11% | 17,584,940 |
| Apr 7, 2026 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | -3.68% | 13,665,690 |
| Apr 3, 2026 | 13.80 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 3,598,158 |
| Apr 2, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | -1.43% | 4,794,854 |
| Apr 1, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | 3.70% | 16,171,300 |
| Mar 31, 2026 | 13.10 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 7,944,316 |
| Mar 30, 2026 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 5,977,366 |
| Mar 27, 2026 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | 1.54% | 4,551,773 |
| Mar 26, 2026 | 13.30 | 13.40 | 13.00 | 13.00 | 13.00 | -4.41% | 7,416,252 |
| Mar 25, 2026 | 13.40 | 13.90 | 13.30 | 13.60 | 13.60 | 5.43% | 16,593,960 |
| Mar 24, 2026 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 8,311,859 |
| Mar 23, 2026 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -5.88% | 9,893,479 |
| Mar 20, 2026 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 3.82% | 8,971,211 |
| Mar 19, 2026 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -4.38% | 6,997,556 |
| Mar 18, 2026 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | - | 5,163,853 |
| Mar 17, 2026 | 13.80 | 13.90 | 13.50 | 13.70 | 13.70 | 2.24% | 5,626,680 |
| Mar 16, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -3.60% | 6,063,760 |
| Mar 13, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | -1.42% | 6,686,102 |
| Mar 12, 2026 | 13.90 | 14.20 | 13.70 | 14.10 | 14.10 | 0.71% | 12,611,920 |
| Mar 11, 2026 | 13.90 | 14.10 | 13.70 | 14.00 | 14.00 | -2.78% | 16,213,800 |
| Mar 10, 2026 | 14.30 | 14.50 | 13.90 | 14.40 | 13.70 | 4.35% | 15,584,100 |
| Mar 9, 2026 | 12.00 | 14.00 | 12.00 | 13.80 | 13.13 | -1.43% | 22,418,800 |
| Mar 6, 2026 | 14.20 | 14.30 | 13.80 | 14.00 | 13.32 | -3.45% | 19,277,190 |
| Mar 5, 2026 | 15.30 | 15.40 | 14.10 | 14.50 | 13.80 | - | 19,056,890 |
| Mar 4, 2026 | 14.00 | 14.70 | 13.50 | 14.50 | 13.80 | -7.64% | 33,677,350 |
| Mar 2, 2026 | 16.20 | 16.70 | 15.70 | 15.70 | 14.94 | -12.29% | 29,698,510 |
| Feb 27, 2026 | 18.30 | 18.40 | 17.80 | 17.90 | 17.03 | -3.24% | 12,701,490 |
| Feb 26, 2026 | 18.40 | 18.70 | 18.20 | 18.50 | 17.60 | 2.21% | 4,467,734 |
| Feb 25, 2026 | 18.40 | 18.60 | 18.10 | 18.10 | 17.22 | -1.63% | 6,050,823 |
| Feb 24, 2026 | 17.80 | 18.40 | 17.70 | 18.40 | 17.51 | 2.22% | 5,288,807 |
| Feb 23, 2026 | 18.30 | 18.60 | 17.70 | 18.00 | 17.13 | -1.64% | 10,345,130 |
| Feb 20, 2026 | 18.70 | 18.80 | 18.10 | 18.30 | 17.41 | -2.14% | 9,412,688 |
| Feb 19, 2026 | 18.50 | 18.90 | 18.40 | 18.70 | 17.79 | 1.63% | 7,324,664 |
| Feb 18, 2026 | 17.80 | 18.50 | 17.80 | 18.40 | 17.51 | 2.79% | 6,758,795 |
| Feb 17, 2026 | 17.50 | 18.00 | 17.30 | 17.90 | 17.03 | 2.29% | 7,981,712 |
| Feb 16, 2026 | 17.20 | 17.70 | 17.10 | 17.50 | 16.65 | 1.74% | 6,953,474 |
| Feb 13, 2026 | 17.10 | 17.50 | 17.10 | 17.20 | 16.36 | 0.58% | 8,225,928 |
| Feb 12, 2026 | 17.00 | 17.30 | 16.80 | 17.10 | 16.27 | 0.59% | 7,674,518 |
| Feb 11, 2026 | 17.00 | 17.20 | 16.80 | 17.00 | 16.17 | 1.19% | 15,106,460 |
| Feb 10, 2026 | 16.20 | 16.80 | 16.00 | 16.80 | 15.98 | 4.35% | 16,351,210 |
| Feb 9, 2026 | 15.80 | 16.20 | 15.70 | 16.10 | 15.32 | 3.21% | 10,951,400 |
| Feb 6, 2026 | 15.80 | 16.00 | 15.50 | 15.60 | 14.84 | -1.27% | 5,747,870 |
| Feb 5, 2026 | 15.60 | 16.00 | 15.50 | 15.80 | 15.03 | 1.28% | 7,837,557 |
| Feb 4, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 14.84 | -2.50% | 5,458,490 |
| Feb 3, 2026 | 15.60 | 16.10 | 15.50 | 16.00 | 15.22 | 3.90% | 10,698,090 |
| Feb 2, 2026 | 15.30 | 15.70 | 15.20 | 15.40 | 14.65 | 0.65% | 5,730,557 |
| Jan 30, 2026 | 15.20 | 15.40 | 15.10 | 15.30 | 14.56 | 0.66% | 4,014,787 |
| Jan 29, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 14.46 | -1.30% | 2,900,510 |
| Jan 28, 2026 | 15.20 | 15.60 | 15.00 | 15.40 | 14.65 | 1.32% | 5,265,871 |
| Jan 27, 2026 | 14.90 | 15.30 | 14.90 | 15.20 | 14.46 | 1.33% | 3,236,516 |
| Jan 26, 2026 | 15.20 | 15.40 | 14.80 | 15.00 | 14.27 | -1.96% | 6,297,252 |
| Jan 23, 2026 | 15.60 | 15.60 | 15.20 | 15.30 | 14.56 | -1.92% | 4,828,638 |
| Jan 22, 2026 | 15.60 | 15.70 | 15.40 | 15.60 | 14.84 | -0.64% | 6,360,023 |
| Jan 21, 2026 | 15.50 | 15.80 | 15.40 | 15.70 | 14.94 | 1.29% | 5,123,943 |
| Jan 20, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 14.75 | 0.65% | 4,670,005 |
| Jan 19, 2026 | 15.30 | 15.60 | 15.10 | 15.40 | 14.65 | - | 5,639,652 |
| Jan 16, 2026 | 15.10 | 15.50 | 15.00 | 15.40 | 14.65 | 1.32% | 4,033,786 |
| Jan 15, 2026 | 14.50 | 15.30 | 14.50 | 15.20 | 14.46 | 4.83% | 6,071,872 |
| Jan 14, 2026 | 14.90 | 15.10 | 14.20 | 14.50 | 13.80 | -3.97% | 10,956,070 |
| Jan 13, 2026 | 15.40 | 15.50 | 14.90 | 15.10 | 14.37 | -1.95% | 6,431,786 |
| Jan 12, 2026 | 16.20 | 16.20 | 15.40 | 15.40 | 14.65 | -4.35% | 9,213,469 |
| Jan 9, 2026 | 16.10 | 16.30 | 15.90 | 16.10 | 15.32 | -0.62% | 6,866,358 |
| Jan 8, 2026 | 15.60 | 16.30 | 15.50 | 16.20 | 15.41 | 3.85% | 11,149,590 |
| Jan 7, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 14.84 | 1.96% | 8,855,963 |
| Jan 6, 2026 | 15.20 | 15.50 | 15.10 | 15.30 | 14.56 | - | 6,320,373 |
| Jan 5, 2026 | 14.90 | 15.40 | 14.80 | 15.30 | 14.56 | 3.38% | 5,614,704 |
| Dec 30, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.08 | -0.67% | 2,796,969 |
| Dec 29, 2025 | 14.90 | 15.00 | 14.70 | 14.90 | 14.18 | - | 3,130,586 |
| Dec 26, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.18 | -0.67% | 2,966,201 |
| Dec 25, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 14.27 | -1.32% | 3,324,262 |
| Dec 24, 2025 | 15.00 | 15.30 | 14.90 | 15.20 | 14.46 | 0.66% | 3,529,711 |
| Dec 23, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 14.37 | - | 3,729,425 |
| Dec 22, 2025 | 15.00 | 15.20 | 14.80 | 15.10 | 14.37 | 0.67% | 3,658,018 |
| Dec 19, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 14.27 | 0.67% | 2,165,004 |
| Dec 18, 2025 | 15.10 | 15.30 | 14.60 | 14.90 | 14.18 | -1.32% | 9,368,851 |
| Dec 17, 2025 | 15.00 | 15.40 | 14.80 | 15.10 | 14.37 | 0.67% | 7,492,584 |
| Dec 16, 2025 | 14.80 | 15.10 | 14.60 | 15.00 | 14.27 | 0.67% | 8,404,044 |
| Dec 15, 2025 | 14.40 | 14.90 | 14.30 | 14.90 | 14.18 | 4.20% | 10,404,180 |
| Dec 12, 2025 | 13.80 | 14.40 | 13.80 | 14.30 | 13.60 | 3.62% | 4,632,259 |
| Dec 11, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.13 | -2.82% | 3,349,803 |
| Dec 9, 2025 | 14.10 | 14.20 | 13.90 | 14.20 | 13.51 | 0.71% | 2,570,495 |
| Dec 8, 2025 | 14.30 | 14.40 | 13.90 | 14.10 | 13.41 | -2.08% | 5,413,055 |
| Dec 4, 2025 | 14.30 | 14.60 | 14.20 | 14.40 | 13.70 | 0.70% | 5,088,343 |
| Dec 3, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 13.60 | -1.38% | 4,576,080 |
| Dec 2, 2025 | 14.40 | 14.70 | 14.40 | 14.50 | 13.80 | 0.69% | 5,879,891 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.20 | 14.40 | 13.70 | - | 7,971,076 |
| Nov 28, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 13.70 | 0.70% | 6,460,517 |
| Nov 27, 2025 | 14.40 | 14.60 | 14.20 | 14.30 | 13.60 | -1.38% | 8,364,217 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.40 | 14.50 | 13.80 | -3.33% | 9,109,202 |