Bangkok Bank PCL (BKK:BBL)
Thailand
· Delayed Price · Currency is THB 166.00
+0.50 (0.30%)
At close: Dec 4, 2025
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 148.50 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 1,131,969 |
| Oct 6, 2025 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | -0.34% | 1,216,169 |
| Oct 3, 2025 | 148.50 | 149.00 | 148.00 | 148.50 | 148.50 | - | 3,156,955 |
| Oct 2, 2025 | 147.50 | 149.00 | 147.50 | 148.50 | 148.50 | 1.02% | 2,980,747 |
| Oct 1, 2025 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 2,866,487 |
| Sep 30, 2025 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | - | 11,963,340 |
| Sep 29, 2025 | 148.50 | 150.00 | 148.00 | 149.00 | 149.00 | 0.68% | 5,287,281 |
| Sep 26, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | -0.67% | 9,764,825 |
| Sep 25, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 4,208,177 |
| Sep 24, 2025 | 148.50 | 148.50 | 147.50 | 148.00 | 148.00 | -0.34% | 3,429,984 |
| Sep 23, 2025 | 148.00 | 149.00 | 148.00 | 148.50 | 148.50 | - | 4,067,805 |
| Sep 22, 2025 | 148.00 | 148.50 | 147.50 | 148.50 | 148.50 | 0.68% | 4,306,070 |
| Sep 19, 2025 | 148.00 | 149.50 | 147.50 | 147.50 | 147.50 | -0.34% | 6,248,319 |
| Sep 18, 2025 | 148.00 | 148.50 | 147.00 | 148.00 | 148.00 | - | 3,750,709 |
| Sep 17, 2025 | 148.50 | 148.50 | 147.50 | 148.00 | 148.00 | - | 3,045,984 |
| Sep 16, 2025 | 149.00 | 149.50 | 148.00 | 148.00 | 148.00 | -0.67% | 5,475,825 |
| Sep 15, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 8,373,915 |
| Sep 12, 2025 | 150.50 | 150.50 | 149.00 | 149.00 | 149.00 | - | 5,697,394 |
| Sep 11, 2025 | 150.00 | 150.50 | 149.00 | 149.00 | 149.00 | -0.67% | 7,719,297 |
| Sep 10, 2025 | 150.50 | 151.50 | 150.00 | 150.00 | 150.00 | -1.64% | 8,329,853 |
| Sep 9, 2025 | 153.50 | 153.50 | 152.50 | 152.50 | 150.50 | -0.33% | 3,232,875 |
| Sep 8, 2025 | 152.50 | 153.50 | 152.50 | 153.00 | 150.99 | 0.66% | 3,357,821 |
| Sep 5, 2025 | 154.00 | 154.50 | 151.50 | 152.00 | 150.01 | -0.98% | 9,643,335 |
| Sep 4, 2025 | 155.00 | 155.00 | 152.50 | 153.50 | 151.49 | -0.97% | 5,916,889 |
| Sep 3, 2025 | 155.00 | 156.00 | 154.50 | 155.00 | 152.97 | -0.32% | 3,142,113 |
| Sep 2, 2025 | 155.00 | 156.00 | 155.00 | 155.50 | 153.46 | 0.65% | 1,787,884 |
| Sep 1, 2025 | 156.00 | 156.50 | 154.00 | 154.50 | 152.47 | -0.64% | 5,529,033 |
| Aug 29, 2025 | 157.00 | 157.00 | 155.00 | 155.50 | 153.46 | - | 7,563,352 |
| Aug 28, 2025 | 153.50 | 156.50 | 153.50 | 155.50 | 153.46 | 1.30% | 6,064,879 |
| Aug 27, 2025 | 154.00 | 155.50 | 153.00 | 153.50 | 151.49 | -0.32% | 7,127,728 |
| Aug 26, 2025 | 154.50 | 155.50 | 153.50 | 154.00 | 151.98 | -0.96% | 7,078,730 |
| Aug 25, 2025 | 157.00 | 157.50 | 155.00 | 155.50 | 153.46 | -0.64% | 4,814,513 |
| Aug 22, 2025 | 155.00 | 157.00 | 154.50 | 156.50 | 154.45 | 0.97% | 4,989,386 |
| Aug 21, 2025 | 154.00 | 155.50 | 154.00 | 155.00 | 152.97 | 0.32% | 6,377,768 |
| Aug 20, 2025 | 153.50 | 154.50 | 153.50 | 154.50 | 152.47 | 0.32% | 4,821,711 |
| Aug 19, 2025 | 152.50 | 155.00 | 152.00 | 154.00 | 151.98 | 0.98% | 5,737,385 |
| Aug 18, 2025 | 154.00 | 154.00 | 151.50 | 152.50 | 150.50 | -0.65% | 5,221,652 |
| Aug 15, 2025 | 154.00 | 154.50 | 152.00 | 153.50 | 151.49 | - | 6,060,312 |
| Aug 14, 2025 | 153.00 | 154.50 | 153.00 | 153.50 | 151.49 | -0.97% | 11,200,270 |
| Aug 13, 2025 | 155.00 | 156.50 | 153.50 | 155.00 | 152.97 | - | 12,516,920 |
| Aug 8, 2025 | 152.00 | 155.50 | 152.00 | 155.00 | 152.97 | 1.64% | 11,983,220 |
| Aug 7, 2025 | 152.00 | 154.50 | 151.50 | 152.50 | 150.50 | 0.33% | 22,916,550 |
| Aug 6, 2025 | 150.50 | 152.00 | 150.00 | 152.00 | 150.01 | 2.01% | 28,031,700 |
| Aug 5, 2025 | 148.00 | 150.00 | 147.50 | 149.00 | 147.05 | 0.68% | 15,521,720 |
| Aug 4, 2025 | 149.50 | 149.50 | 147.00 | 148.00 | 146.06 | -0.34% | 7,034,679 |
| Aug 1, 2025 | 149.00 | 149.50 | 148.00 | 148.50 | 146.55 | 0.34% | 8,391,606 |
| Jul 31, 2025 | 149.00 | 149.00 | 147.50 | 148.00 | 146.06 | -0.67% | 8,122,321 |
| Jul 30, 2025 | 150.00 | 150.50 | 148.50 | 149.00 | 147.05 | -0.67% | 8,007,494 |
| Jul 29, 2025 | 147.50 | 150.50 | 147.50 | 150.00 | 148.03 | 1.69% | 17,093,040 |
| Jul 25, 2025 | 148.00 | 148.00 | 147.00 | 147.50 | 145.57 | -0.34% | 5,287,057 |
| Jul 24, 2025 | 147.00 | 149.50 | 147.00 | 148.00 | 146.06 | 0.34% | 14,447,940 |
| Jul 23, 2025 | 145.00 | 147.50 | 144.50 | 147.50 | 145.57 | 2.43% | 11,713,720 |
| Jul 22, 2025 | 142.50 | 145.50 | 142.50 | 144.00 | 142.11 | 1.05% | 10,616,940 |
| Jul 21, 2025 | 142.50 | 143.50 | 141.50 | 142.50 | 140.63 | - | 6,613,414 |
| Jul 18, 2025 | 144.00 | 145.00 | 142.00 | 142.50 | 140.63 | -1.38% | 9,785,587 |
| Jul 17, 2025 | 144.50 | 144.50 | 143.00 | 144.50 | 142.60 | 0.70% | 5,459,655 |
| Jul 16, 2025 | 142.00 | 145.00 | 142.00 | 143.50 | 141.62 | 0.70% | 6,184,167 |
| Jul 15, 2025 | 143.50 | 143.50 | 139.50 | 142.50 | 140.63 | -1.38% | 14,992,680 |
| Jul 14, 2025 | 144.00 | 145.50 | 143.50 | 144.50 | 142.60 | 0.35% | 4,051,090 |
| Jul 11, 2025 | 144.00 | 145.50 | 144.00 | 144.00 | 142.11 | 0.35% | 4,637,752 |