Bangkok Bank PCL (BKK:BBL)
Thailand
· Delayed Price · Currency is THB 167.00
-1.00 (-0.60%)
At close: Mar 6, 2026
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 167.50 | 169.00 | 167.00 | 167.00 | 167.00 | -0.60% | 8,975,309 |
| Mar 5, 2026 | 171.50 | 171.50 | 167.50 | 168.00 | 168.00 | -0.30% | 27,654,970 |
| Mar 4, 2026 | 171.50 | 171.50 | 165.00 | 168.50 | 168.50 | -3.16% | 34,063,480 |
| Mar 2, 2026 | 173.50 | 176.00 | 173.50 | 174.00 | 174.00 | -1.97% | 17,714,880 |
| Feb 27, 2026 | 177.50 | 181.00 | 176.50 | 177.50 | 177.50 | 0.57% | 33,551,100 |
| Feb 26, 2026 | 172.50 | 177.50 | 172.50 | 176.50 | 176.50 | 2.62% | 18,552,628 |
| Feb 25, 2026 | 175.50 | 176.50 | 170.50 | 172.00 | 172.00 | -1.43% | 25,079,110 |
| Feb 24, 2026 | 174.50 | 175.00 | 172.00 | 174.50 | 174.50 | - | 8,966,570 |
| Feb 23, 2026 | 177.50 | 178.00 | 174.00 | 174.50 | 174.50 | -1.41% | 19,501,730 |
| Feb 20, 2026 | 172.00 | 177.50 | 171.00 | 177.00 | 177.00 | 4.12% | 39,623,900 |
| Feb 19, 2026 | 168.50 | 170.50 | 167.50 | 170.00 | 170.00 | 1.19% | 18,851,890 |
| Feb 18, 2026 | 168.00 | 168.00 | 166.50 | 168.00 | 168.00 | 0.30% | 7,902,644 |
| Feb 17, 2026 | 163.50 | 168.00 | 163.50 | 167.50 | 167.50 | 2.13% | 16,215,220 |
| Feb 16, 2026 | 163.50 | 165.00 | 163.00 | 164.00 | 164.00 | 0.31% | 12,877,090 |
| Feb 13, 2026 | 164.00 | 166.00 | 163.00 | 163.50 | 163.50 | -0.30% | 17,958,300 |
| Feb 12, 2026 | 161.50 | 164.00 | 161.50 | 164.00 | 164.00 | 1.86% | 17,913,620 |
| Feb 11, 2026 | 162.50 | 162.50 | 161.00 | 161.00 | 161.00 | -0.92% | 8,234,198 |
| Feb 10, 2026 | 162.00 | 163.00 | 160.50 | 162.50 | 162.50 | 0.93% | 20,778,880 |
| Feb 9, 2026 | 160.00 | 161.50 | 159.00 | 161.00 | 161.00 | 2.55% | 18,532,490 |
| Feb 6, 2026 | 157.00 | 157.50 | 156.50 | 157.00 | 157.00 | -0.32% | 6,306,587 |
| Feb 5, 2026 | 157.00 | 158.00 | 156.00 | 157.50 | 157.50 | 0.64% | 8,226,169 |
| Feb 4, 2026 | 157.00 | 158.50 | 156.50 | 156.50 | 156.50 | - | 9,239,304 |
| Feb 3, 2026 | 157.50 | 158.50 | 156.50 | 156.50 | 156.50 | - | 8,110,455 |
| Feb 2, 2026 | 157.00 | 157.50 | 156.00 | 156.50 | 156.50 | -0.95% | 8,239,233 |
| Jan 30, 2026 | 156.00 | 159.00 | 155.50 | 158.00 | 158.00 | 1.61% | 15,428,360 |
| Jan 29, 2026 | 157.50 | 158.50 | 155.50 | 155.50 | 155.50 | -1.89% | 23,408,830 |
| Jan 28, 2026 | 160.50 | 160.50 | 158.00 | 158.50 | 158.50 | -1.55% | 13,941,370 |
| Jan 27, 2026 | 157.50 | 161.00 | 157.00 | 161.00 | 161.00 | 1.90% | 18,378,050 |
| Jan 26, 2026 | 157.50 | 159.50 | 157.00 | 158.00 | 158.00 | 0.32% | 16,066,510 |
| Jan 23, 2026 | 160.00 | 160.50 | 157.00 | 157.50 | 157.50 | -1.56% | 20,901,080 |
| Jan 22, 2026 | 160.50 | 162.00 | 159.50 | 160.00 | 160.00 | -0.31% | 23,964,360 |
| Jan 21, 2026 | 162.00 | 162.50 | 159.00 | 160.50 | 160.50 | -5.87% | 52,422,560 |
| Jan 20, 2026 | 170.00 | 172.00 | 169.50 | 170.50 | 170.50 | 0.59% | 6,041,851 |
| Jan 19, 2026 | 171.00 | 171.50 | 169.00 | 169.50 | 169.50 | -0.29% | 4,417,990 |
| Jan 16, 2026 | 170.50 | 171.50 | 168.50 | 170.00 | 170.00 | -0.58% | 10,523,490 |
| Jan 15, 2026 | 170.50 | 171.50 | 170.00 | 171.00 | 171.00 | - | 6,023,955 |
| Jan 14, 2026 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.29% | 5,957,493 |
| Jan 13, 2026 | 172.00 | 172.00 | 169.50 | 170.50 | 170.50 | - | 4,577,506 |
| Jan 12, 2026 | 172.00 | 173.00 | 170.00 | 170.50 | 170.50 | -0.87% | 5,493,898 |
| Jan 9, 2026 | 173.50 | 174.50 | 171.50 | 172.00 | 172.00 | -0.86% | 6,351,758 |
| Jan 8, 2026 | 170.00 | 174.00 | 169.50 | 173.50 | 173.50 | 2.06% | 6,950,339 |
| Jan 7, 2026 | 173.00 | 174.00 | 169.50 | 170.00 | 170.00 | -1.16% | 6,801,815 |
| Jan 6, 2026 | 172.50 | 173.00 | 170.50 | 172.00 | 172.00 | - | 5,127,551 |
| Jan 5, 2026 | 171.00 | 173.50 | 169.50 | 172.00 | 172.00 | 1.47% | 9,715,377 |
| Dec 30, 2025 | 168.50 | 171.00 | 168.00 | 169.50 | 169.50 | 0.59% | 7,644,373 |
| Dec 29, 2025 | 168.50 | 169.50 | 168.00 | 168.50 | 168.50 | -0.30% | 5,391,219 |
| Dec 26, 2025 | 167.50 | 169.00 | 167.00 | 169.00 | 169.00 | 0.60% | 4,141,347 |
| Dec 25, 2025 | 167.50 | 168.50 | 166.50 | 168.00 | 168.00 | 0.30% | 3,392,701 |
| Dec 24, 2025 | 167.00 | 168.50 | 166.50 | 167.50 | 167.50 | 0.30% | 2,919,551 |
| Dec 23, 2025 | 166.50 | 167.50 | 165.00 | 167.00 | 167.00 | 0.30% | 5,426,042 |
| Dec 22, 2025 | 169.00 | 169.00 | 165.50 | 166.50 | 166.50 | -1.19% | 5,134,799 |
| Dec 19, 2025 | 169.00 | 169.50 | 167.50 | 168.50 | 168.50 | -0.30% | 7,554,579 |
| Dec 18, 2025 | 166.00 | 169.50 | 166.00 | 169.00 | 169.00 | 2.11% | 11,277,730 |
| Dec 17, 2025 | 165.50 | 166.50 | 165.00 | 165.50 | 165.50 | -0.30% | 5,969,580 |
| Dec 16, 2025 | 164.50 | 166.00 | 163.50 | 166.00 | 166.00 | 0.91% | 5,830,237 |
| Dec 15, 2025 | 163.00 | 165.00 | 162.50 | 164.50 | 164.50 | 0.92% | 7,930,667 |
| Dec 12, 2025 | 163.50 | 164.50 | 162.50 | 163.00 | 163.00 | -0.61% | 5,719,685 |
| Dec 11, 2025 | 163.50 | 165.00 | 162.50 | 164.00 | 164.00 | 0.31% | 8,385,439 |
| Dec 9, 2025 | 164.50 | 165.00 | 162.00 | 163.50 | 163.50 | -0.91% | 8,214,517 |
| Dec 8, 2025 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | -0.60% | 8,498,528 |
| Dec 4, 2025 | 165.50 | 167.50 | 165.00 | 166.00 | 166.00 | 0.30% | 9,900,545 |
| Dec 3, 2025 | 162.50 | 165.50 | 161.50 | 165.50 | 165.50 | 2.16% | 15,970,390 |
| Dec 2, 2025 | 160.50 | 162.50 | 160.00 | 162.00 | 162.00 | 1.57% | 14,725,330 |
| Dec 1, 2025 | 158.00 | 160.00 | 158.00 | 159.50 | 159.50 | 0.95% | 4,338,676 |
| Nov 28, 2025 | 158.50 | 159.00 | 157.50 | 158.00 | 158.00 | -0.32% | 5,653,335 |
| Nov 27, 2025 | 159.50 | 160.00 | 158.00 | 158.50 | 158.50 | -0.63% | 3,097,639 |
| Nov 26, 2025 | 157.50 | 160.50 | 157.00 | 159.50 | 159.50 | 1.27% | 8,589,187 |
| Nov 25, 2025 | 158.00 | 158.50 | 157.00 | 157.50 | 157.50 | - | 4,793,937 |
| Nov 24, 2025 | 158.50 | 158.50 | 157.00 | 157.50 | 157.50 | -0.63% | 6,949,319 |
| Nov 21, 2025 | 159.00 | 159.50 | 158.00 | 158.50 | 158.50 | -0.94% | 6,587,573 |
| Nov 20, 2025 | 158.50 | 160.50 | 158.00 | 160.00 | 160.00 | 1.27% | 6,724,709 |
| Nov 19, 2025 | 157.00 | 158.50 | 156.50 | 158.00 | 158.00 | 0.64% | 3,766,747 |
| Nov 18, 2025 | 157.00 | 158.50 | 156.50 | 157.00 | 157.00 | -0.63% | 5,240,851 |
| Nov 17, 2025 | 155.50 | 158.00 | 155.50 | 158.00 | 158.00 | 1.61% | 6,978,515 |
| Nov 14, 2025 | 156.50 | 157.00 | 155.00 | 155.50 | 155.50 | -0.64% | 4,144,763 |
| Nov 13, 2025 | 157.00 | 157.50 | 156.50 | 156.50 | 156.50 | -0.32% | 3,485,347 |
| Nov 12, 2025 | 156.50 | 158.00 | 156.00 | 157.00 | 157.00 | 0.64% | 6,850,728 |
| Nov 11, 2025 | 155.50 | 156.50 | 155.00 | 156.00 | 156.00 | 0.65% | 4,490,641 |
| Nov 10, 2025 | 155.00 | 156.50 | 154.50 | 155.00 | 155.00 | 0.32% | 3,736,811 |
| Nov 7, 2025 | 156.50 | 157.50 | 154.50 | 154.50 | 154.50 | -1.59% | 7,011,006 |
| Nov 6, 2025 | 158.00 | 158.00 | 155.50 | 157.00 | 157.00 | -0.32% | 9,051,678 |
| Nov 5, 2025 | 157.00 | 158.00 | 156.50 | 157.50 | 157.50 | - | 4,512,831 |
| Nov 4, 2025 | 158.00 | 160.00 | 157.50 | 157.50 | 157.50 | -0.63% | 6,615,443 |
| Nov 3, 2025 | 159.00 | 159.50 | 157.00 | 158.50 | 158.50 | - | 6,647,888 |
| Oct 31, 2025 | 158.00 | 159.50 | 157.50 | 158.50 | 158.50 | - | 11,478,270 |
| Oct 30, 2025 | 157.00 | 159.00 | 156.50 | 158.50 | 158.50 | 0.63% | 13,448,270 |
| Oct 29, 2025 | 159.00 | 159.50 | 157.50 | 157.50 | 157.50 | -1.25% | 9,444,272 |
| Oct 28, 2025 | 160.00 | 160.50 | 158.00 | 159.50 | 159.50 | - | 10,295,840 |
| Oct 27, 2025 | 163.00 | 163.00 | 159.50 | 159.50 | 159.50 | -1.85% | 11,812,440 |
| Oct 24, 2025 | 160.00 | 163.00 | 160.00 | 162.50 | 162.50 | 1.88% | 17,482,210 |
| Oct 22, 2025 | 157.00 | 160.00 | 156.00 | 159.50 | 159.50 | 2.57% | 26,820,150 |
| Oct 21, 2025 | 154.50 | 156.00 | 154.00 | 155.50 | 155.50 | 1.30% | 12,813,690 |
| Oct 20, 2025 | 153.00 | 153.50 | 152.50 | 153.50 | 153.50 | 0.66% | 2,205,227 |
| Oct 17, 2025 | 152.50 | 153.50 | 152.00 | 152.50 | 152.50 | -0.33% | 2,469,291 |
| Oct 16, 2025 | 155.00 | 155.00 | 152.50 | 153.00 | 153.00 | -1.29% | 4,587,587 |
| Oct 15, 2025 | 151.50 | 155.00 | 151.00 | 155.00 | 155.00 | 3.33% | 14,993,870 |
| Oct 14, 2025 | 149.50 | 151.50 | 149.50 | 150.00 | 150.00 | 0.33% | 8,169,803 |
| Oct 10, 2025 | 150.00 | 150.50 | 149.50 | 149.50 | 149.50 | - | 2,670,777 |
| Oct 9, 2025 | 150.50 | 150.50 | 149.00 | 149.50 | 149.50 | -0.66% | 3,000,451 |
| Oct 8, 2025 | 149.00 | 151.00 | 148.00 | 150.50 | 150.50 | 1.01% | 7,048,976 |