Bangkok Bank PCL (BKK:BBL)
Thailand
· Delayed Price · Currency is THB 162.50
+2.00 (1.25%)
Apr 28, 2026, 4:35 PM ICT
Bangkok Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160.50 | 161.00 | 160.50 | 160.50 | - | - | 182,100 |
| Apr 27, 2026 | 158.50 | 161.00 | 158.50 | 160.50 | 160.50 | 1.26% | 8,194,863 |
| Apr 24, 2026 | 160.00 | 160.50 | 158.50 | 158.50 | 158.50 | -1.55% | 7,843,345 |
| Apr 23, 2026 | 162.00 | 162.50 | 160.50 | 161.00 | 161.00 | -1.23% | 12,685,930 |
| Apr 22, 2026 | 160.50 | 164.00 | 160.00 | 163.00 | 163.00 | -2.69% | 20,348,560 |
| Apr 21, 2026 | 165.00 | 167.50 | 165.00 | 167.50 | 159.50 | 1.82% | 16,802,370 |
| Apr 20, 2026 | 164.50 | 165.50 | 163.50 | 164.50 | 156.64 | - | 8,641,246 |
| Apr 17, 2026 | 165.00 | 166.00 | 164.00 | 164.50 | 156.64 | 0.30% | 5,232,010 |
| Apr 16, 2026 | 166.00 | 167.50 | 163.50 | 164.00 | 156.17 | -1.20% | 17,566,930 |
| Apr 10, 2026 | 166.50 | 167.50 | 165.50 | 166.00 | 158.07 | - | 6,900,011 |
| Apr 9, 2026 | 167.50 | 167.50 | 166.00 | 166.00 | 158.07 | -0.60% | 4,886,101 |
| Apr 8, 2026 | 167.50 | 168.50 | 166.50 | 167.00 | 159.02 | 0.60% | 7,322,712 |
| Apr 7, 2026 | 166.00 | 166.50 | 165.50 | 166.00 | 158.07 | 0.30% | 3,751,491 |
| Apr 3, 2026 | 167.00 | 167.50 | 165.50 | 165.50 | 157.60 | -1.19% | 6,462,133 |
| Apr 2, 2026 | 168.00 | 168.50 | 167.00 | 167.50 | 159.50 | -0.59% | 7,499,690 |
| Apr 1, 2026 | 169.00 | 169.00 | 167.50 | 168.50 | 160.45 | 1.20% | 5,283,695 |
| Mar 31, 2026 | 166.50 | 167.50 | 165.50 | 166.50 | 158.55 | - | 6,578,879 |
| Mar 30, 2026 | 166.50 | 167.00 | 166.00 | 166.50 | 158.55 | -0.60% | 5,631,496 |
| Mar 27, 2026 | 169.50 | 169.50 | 167.00 | 167.50 | 159.50 | -1.18% | 7,636,070 |
| Mar 26, 2026 | 167.00 | 169.50 | 167.00 | 169.50 | 161.40 | 0.59% | 7,517,357 |
| Mar 25, 2026 | 169.00 | 169.50 | 167.00 | 168.50 | 160.45 | 0.60% | 9,297,681 |
| Mar 24, 2026 | 165.00 | 168.00 | 165.00 | 167.50 | 159.50 | 2.45% | 11,056,510 |
| Mar 23, 2026 | 164.00 | 165.00 | 163.50 | 163.50 | 155.69 | -1.51% | 5,830,787 |
| Mar 20, 2026 | 165.50 | 166.00 | 164.50 | 166.00 | 158.07 | 1.22% | 5,242,010 |
| Mar 19, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 156.17 | -1.20% | 12,324,490 |
| Mar 18, 2026 | 165.50 | 167.50 | 165.50 | 166.00 | 158.07 | 0.30% | 5,944,220 |
| Mar 17, 2026 | 166.00 | 166.50 | 165.00 | 165.50 | 157.60 | 0.61% | 7,470,167 |
| Mar 16, 2026 | 167.50 | 168.00 | 164.00 | 164.50 | 156.64 | -1.79% | 6,464,800 |
| Mar 13, 2026 | 168.00 | 169.50 | 166.50 | 167.50 | 159.50 | -0.59% | 4,977,472 |
| Mar 12, 2026 | 166.00 | 169.00 | 166.00 | 168.50 | 160.45 | 0.90% | 5,428,268 |
| Mar 11, 2026 | 167.00 | 169.50 | 166.50 | 167.00 | 159.02 | 0.30% | 7,112,419 |
| Mar 10, 2026 | 167.00 | 168.00 | 165.50 | 166.50 | 158.55 | 0.30% | 10,756,010 |
| Mar 9, 2026 | 162.00 | 166.00 | 159.50 | 166.00 | 158.07 | -0.60% | 19,322,070 |
| Mar 6, 2026 | 167.50 | 169.00 | 167.00 | 167.00 | 159.02 | -0.60% | 8,975,309 |
| Mar 5, 2026 | 171.50 | 171.50 | 167.50 | 168.00 | 159.98 | -0.30% | 27,654,970 |
| Mar 4, 2026 | 171.50 | 171.50 | 165.00 | 168.50 | 160.45 | -3.16% | 34,063,480 |
| Mar 2, 2026 | 173.50 | 176.00 | 173.50 | 174.00 | 165.69 | -1.97% | 17,714,880 |
| Feb 27, 2026 | 177.50 | 181.00 | 176.50 | 177.50 | 169.02 | 0.57% | 33,551,100 |
| Feb 26, 2026 | 172.50 | 177.50 | 172.50 | 176.50 | 168.07 | 2.62% | 18,552,620 |
| Feb 25, 2026 | 175.50 | 176.50 | 170.50 | 172.00 | 163.79 | -1.43% | 25,079,110 |
| Feb 24, 2026 | 174.50 | 175.00 | 172.00 | 174.50 | 166.17 | - | 8,966,570 |
| Feb 23, 2026 | 177.50 | 178.00 | 174.00 | 174.50 | 166.17 | -1.41% | 19,501,730 |
| Feb 20, 2026 | 172.00 | 177.50 | 171.00 | 177.00 | 168.55 | 4.12% | 39,623,900 |
| Feb 19, 2026 | 168.50 | 170.50 | 167.50 | 170.00 | 161.88 | 1.19% | 18,851,890 |
| Feb 18, 2026 | 168.00 | 168.00 | 166.50 | 168.00 | 159.98 | 0.30% | 7,902,644 |
| Feb 17, 2026 | 163.50 | 168.00 | 163.50 | 167.50 | 159.50 | 2.13% | 16,215,220 |
| Feb 16, 2026 | 163.50 | 165.00 | 163.00 | 164.00 | 156.17 | 0.31% | 12,877,090 |
| Feb 13, 2026 | 164.00 | 166.00 | 163.00 | 163.50 | 155.69 | -0.30% | 17,958,300 |
| Feb 12, 2026 | 161.50 | 164.00 | 161.50 | 164.00 | 156.17 | 1.86% | 17,913,620 |
| Feb 11, 2026 | 162.50 | 162.50 | 161.00 | 161.00 | 153.31 | -0.92% | 8,234,198 |
| Feb 10, 2026 | 162.00 | 163.00 | 160.50 | 162.50 | 154.74 | 0.93% | 20,778,880 |
| Feb 9, 2026 | 160.00 | 161.50 | 159.00 | 161.00 | 153.31 | 2.55% | 18,532,490 |
| Feb 6, 2026 | 157.00 | 157.50 | 156.50 | 157.00 | 149.50 | -0.32% | 6,306,587 |
| Feb 5, 2026 | 157.00 | 158.00 | 156.00 | 157.50 | 149.98 | 0.64% | 8,226,169 |
| Feb 4, 2026 | 157.00 | 158.50 | 156.50 | 156.50 | 149.03 | - | 9,239,304 |
| Feb 3, 2026 | 157.50 | 158.50 | 156.50 | 156.50 | 149.03 | - | 8,110,455 |
| Feb 2, 2026 | 157.00 | 157.50 | 156.00 | 156.50 | 149.03 | -0.95% | 8,239,233 |
| Jan 30, 2026 | 156.00 | 159.00 | 155.50 | 158.00 | 150.45 | 1.61% | 15,428,360 |
| Jan 29, 2026 | 157.50 | 158.50 | 155.50 | 155.50 | 148.07 | -1.89% | 23,408,830 |
| Jan 28, 2026 | 160.50 | 160.50 | 158.00 | 158.50 | 150.93 | -1.55% | 13,941,370 |
| Jan 27, 2026 | 157.50 | 161.00 | 157.00 | 161.00 | 153.31 | 1.90% | 18,378,050 |
| Jan 26, 2026 | 157.50 | 159.50 | 157.00 | 158.00 | 150.45 | 0.32% | 16,066,510 |
| Jan 23, 2026 | 160.00 | 160.50 | 157.00 | 157.50 | 149.98 | -1.56% | 20,901,080 |
| Jan 22, 2026 | 160.50 | 162.00 | 159.50 | 160.00 | 152.36 | -0.31% | 23,964,360 |
| Jan 21, 2026 | 162.00 | 162.50 | 159.00 | 160.50 | 152.83 | -5.87% | 52,422,560 |
| Jan 20, 2026 | 170.00 | 172.00 | 169.50 | 170.50 | 162.36 | 0.59% | 6,041,851 |
| Jan 19, 2026 | 171.00 | 171.50 | 169.00 | 169.50 | 161.40 | -0.29% | 4,417,990 |
| Jan 16, 2026 | 170.50 | 171.50 | 168.50 | 170.00 | 161.88 | -0.58% | 10,523,490 |
| Jan 15, 2026 | 170.50 | 171.50 | 170.00 | 171.00 | 162.83 | - | 6,023,955 |
| Jan 14, 2026 | 170.00 | 171.00 | 168.00 | 171.00 | 162.83 | 0.29% | 5,957,493 |
| Jan 13, 2026 | 172.00 | 172.00 | 169.50 | 170.50 | 162.36 | - | 4,577,506 |
| Jan 12, 2026 | 172.00 | 173.00 | 170.00 | 170.50 | 162.36 | -0.87% | 5,493,898 |
| Jan 9, 2026 | 173.50 | 174.50 | 171.50 | 172.00 | 163.79 | -0.86% | 6,351,758 |
| Jan 8, 2026 | 170.00 | 174.00 | 169.50 | 173.50 | 165.21 | 2.06% | 6,950,339 |
| Jan 7, 2026 | 173.00 | 174.00 | 169.50 | 170.00 | 161.88 | -1.16% | 6,801,815 |
| Jan 6, 2026 | 172.50 | 173.00 | 170.50 | 172.00 | 163.79 | - | 5,127,551 |
| Jan 5, 2026 | 171.00 | 173.50 | 169.50 | 172.00 | 163.79 | 1.47% | 9,715,377 |
| Dec 30, 2025 | 168.50 | 171.00 | 168.00 | 169.50 | 161.40 | 0.59% | 7,644,373 |
| Dec 29, 2025 | 168.50 | 169.50 | 168.00 | 168.50 | 160.45 | -0.30% | 5,391,219 |
| Dec 26, 2025 | 167.50 | 169.00 | 167.00 | 169.00 | 160.93 | 0.60% | 4,141,347 |
| Dec 25, 2025 | 167.50 | 168.50 | 166.50 | 168.00 | 159.98 | 0.30% | 3,392,701 |
| Dec 24, 2025 | 167.00 | 168.50 | 166.50 | 167.50 | 159.50 | 0.30% | 2,919,551 |
| Dec 23, 2025 | 166.50 | 167.50 | 165.00 | 167.00 | 159.02 | 0.30% | 5,426,042 |
| Dec 22, 2025 | 169.00 | 169.00 | 165.50 | 166.50 | 158.55 | -1.19% | 5,134,799 |
| Dec 19, 2025 | 169.00 | 169.50 | 167.50 | 168.50 | 160.45 | -0.30% | 7,554,579 |
| Dec 18, 2025 | 166.00 | 169.50 | 166.00 | 169.00 | 160.93 | 2.11% | 11,277,730 |
| Dec 17, 2025 | 165.50 | 166.50 | 165.00 | 165.50 | 157.60 | -0.30% | 5,969,580 |
| Dec 16, 2025 | 164.50 | 166.00 | 163.50 | 166.00 | 158.07 | 0.91% | 5,830,237 |
| Dec 15, 2025 | 163.00 | 165.00 | 162.50 | 164.50 | 156.64 | 0.92% | 7,930,667 |
| Dec 12, 2025 | 163.50 | 164.50 | 162.50 | 163.00 | 155.21 | -0.61% | 5,719,685 |
| Dec 11, 2025 | 163.50 | 165.00 | 162.50 | 164.00 | 156.17 | 0.31% | 8,385,439 |
| Dec 9, 2025 | 164.50 | 165.00 | 162.00 | 163.50 | 155.69 | -0.91% | 8,214,517 |
| Dec 8, 2025 | 167.00 | 167.00 | 163.00 | 165.00 | 157.12 | -0.60% | 8,498,528 |
| Dec 4, 2025 | 165.50 | 167.50 | 165.00 | 166.00 | 158.07 | 0.30% | 9,900,545 |
| Dec 3, 2025 | 162.50 | 165.50 | 161.50 | 165.50 | 157.60 | 2.16% | 15,970,390 |
| Dec 2, 2025 | 160.50 | 162.50 | 160.00 | 162.00 | 154.26 | 1.57% | 14,725,330 |
| Dec 1, 2025 | 158.00 | 160.00 | 158.00 | 159.50 | 151.88 | 0.95% | 4,338,676 |
| Nov 28, 2025 | 158.50 | 159.00 | 157.50 | 158.00 | 150.45 | -0.32% | 5,653,335 |
| Nov 27, 2025 | 159.50 | 160.00 | 158.00 | 158.50 | 150.93 | -0.63% | 3,097,639 |
| Nov 26, 2025 | 157.50 | 160.50 | 157.00 | 159.50 | 151.88 | 1.27% | 8,589,187 |