Bangkok Bank Public Company Limited (FRA:BKKF)
Germany
· Delayed Price · Currency is EUR 4.300
-0.020 (-0.46%)
At close: Dec 4, 2025
FRA:BKKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 2.33% | 311 |
| Dec 4, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | -0.46% | 11 |
| Dec 3, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 3.35% | 7,900 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 7.18% | 2,500 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Nov 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.25% | - |
| Nov 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.05% | 5,000 |
| Nov 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Nov 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | 440 |
| Nov 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.25% | - |
| Nov 13, 2025 | 3.90 | 4.16 | 3.90 | 4.16 | 4.16 | - | 10 |
| Nov 12, 2025 | 3.90 | 4.16 | 3.90 | 4.16 | 4.16 | -0.95% | 8,250 |
| Nov 11, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 5.00% | 100 |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Nov 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Nov 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Nov 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Nov 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Oct 31, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 4.50% | 400 |
| Oct 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Oct 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Oct 27, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | - | 3 |
| Oct 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | 2,000 |
| Oct 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1,050 |
| Oct 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| Oct 21, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 1.55% | 750 |
| Oct 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Oct 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 16, 2025 | 3.98 | 4.16 | 3.86 | 3.90 | 3.90 | -1.52% | 9,380 |
| Oct 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Oct 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | - |
| Oct 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.67% | 1,000 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Oct 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Oct 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.32% | - |
| Oct 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.13% | 390 |
| Oct 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Oct 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 500 |
| Oct 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Sep 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | 750 |
| Sep 26, 2025 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 2.54% | 750 |
| Sep 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.23% | - |
| Sep 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Sep 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Sep 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Sep 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.98% | - |
| Sep 17, 2025 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | -0.99% | 34 |
| Sep 16, 2025 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 3.05% | 200 |
| Sep 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Sep 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | - |
| Sep 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | 1.09% | - |
| Sep 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -8.00% | - |
| Sep 5, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 3.94 | 1.01% | 100 |
| Sep 4, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.90 | 8.20% | 150 |
| Sep 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -3.68% | - |
| Sep 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | - | - |
| Sep 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | -5.00% | - |
| Aug 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 0.50% | - |
| Aug 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -2.93% | - |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | 2.50% | - |
| Aug 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | - | - |
| Aug 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 2.56% | - |
| Aug 22, 2025 | 3.68 | 3.90 | 3.68 | 3.90 | 3.84 | 5.98% | 6,000 |
| Aug 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Aug 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Aug 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Aug 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Aug 15, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Aug 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Aug 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Aug 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Aug 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -10.24% | - |
| Aug 8, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.04 | 2.50% | 1,465 |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 1.52% | 300 |
| Aug 6, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.88 | 0.51% | 50 |
| Aug 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 0.51% | - |
| Aug 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 6.56% | - |
| Aug 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | - | - |
| Jul 31, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -8.50% | - |
| Jul 30, 2025 | 3.66 | 4.00 | 3.66 | 4.00 | 3.94 | 9.29% | 2,000 |
| Jul 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | - | - |
| Jul 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | 1.10% | 760 |
| Jul 25, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.57 | -1.09% | 4,500 |
| Jul 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | - | - |
| Jul 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | - | - |
| Jul 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | - | - |
| Jul 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -1.08% | - |