Canada markets close in 3 hours 16 minutes

Bangkok Airways Public Company Limited (BA.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
20.60-0.10 (-0.48%)
At close: 04:38PM ICT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202420.6020.7020.3020.6020.603,327,213
Jul 04, 2024------
Jul 03, 202420.6020.8020.4020.6020.604,045,000
Jul 02, 202421.0021.0020.6020.6020.603,618,800
Jul 01, 202421.0021.3020.9021.1021.102,026,300
Jun 28, 202421.1021.2020.8021.0021.004,142,000
Jun 27, 202421.0021.2020.9021.1021.102,974,100
Jun 26, 202421.2021.2021.2021.2021.20-
Jun 25, 202421.2021.2021.2021.2021.20-
Jun 24, 202421.2021.2021.2021.2021.20-
Jun 21, 202420.6021.4020.6021.2021.2012,934,200
Jun 20, 202420.8021.1020.7020.8020.804,413,600
Jun 19, 202420.7020.7020.7020.7020.70-
Jun 18, 202420.7020.7020.7020.7020.70-
Jun 17, 202420.5021.0020.2020.7020.707,106,500
Jun 14, 202420.5021.3020.4020.5020.509,197,800
Jun 13, 202421.0021.2020.4020.5020.5010,499,000
Jun 12, 202421.5021.6020.7021.1021.108,879,700
Jun 11, 202421.9022.0021.4021.6021.6011,608,900
Jun 10, 202422.2022.3021.9022.0022.008,650,500
Jun 07, 202421.9022.4021.9022.4022.406,584,100
Jun 06, 202421.9022.2021.7022.0022.009,778,900
Jun 05, 202421.6022.2021.3022.0022.0010,003,800
Jun 04, 202420.3021.8020.2021.7021.7015,475,300
May 31, 202419.6020.0019.4020.0020.007,697,200
May 30, 202419.2019.2019.2019.2019.20-
May 29, 202419.2019.6019.0019.2019.205,346,000
May 28, 202419.4019.7019.0019.1019.106,013,200
May 27, 202419.6020.0019.4019.4019.406,686,500
May 24, 202419.4019.4019.4019.4019.40-
May 23, 202419.0019.7018.9019.4019.406,630,600
May 21, 202418.7019.2018.5019.1019.108,271,800
May 20, 202418.7018.7018.7018.7018.70-
May 17, 202418.6018.8018.5018.7018.703,397,100
May 16, 202418.1018.1018.1018.1018.10-
May 15, 202418.1018.1018.1018.1018.10-
May 14, 202418.2018.4017.8018.1018.107,051,500
May 13, 202416.8018.1016.6018.1018.1013,922,700
May 10, 202416.7016.9016.7016.8016.80751,400
May 09, 202417.1017.1016.6016.7016.702,701,000
May 08, 202416.6017.1016.6017.0017.002,662,700
May 07, 202417.1017.1017.1017.1017.10-
May 03, 202417.5017.5017.1017.1017.101,558,900
May 02, 202417.3017.5017.3017.5017.501,706,200
Apr 30, 202417.1017.5017.0017.5017.505,334,800
Apr 29, 202416.8017.1016.8016.9016.901,664,500
Apr 26, 202416.9017.0016.7016.8016.80525,700
Apr 25, 202416.8017.3016.8016.9016.904,165,000
Apr 24, 202416.8016.8016.8016.8016.80-
Apr 23, 202416.6016.9016.6016.8016.801,201,300
Apr 22, 202416.9016.9016.5016.6016.601,493,800
Apr 19, 202417.1017.1017.1017.1017.10-
Apr 18, 202417.1017.1017.1017.1017.10-
Apr 17, 202417.0017.3016.7017.1017.103,193,400
Apr 11, 202417.4017.5017.0017.1017.103,147,400
Apr 10, 202417.3017.5017.1017.3017.303,931,400
Apr 09, 202416.9017.2016.9017.2017.204,742,800
Apr 05, 202416.2017.1016.2016.9016.909,345,600
Apr 04, 202416.2016.3016.1016.2016.20798,300
Apr 03, 202416.6016.7016.2016.2016.202,831,000
Apr 02, 202416.3016.7016.2016.5016.505,864,700
Apr 01, 202416.0016.6015.8016.3016.307,936,100
Mar 29, 202415.7015.9015.6015.8015.801,162,200
Mar 28, 202415.8015.8015.8015.8015.80-
Mar 27, 202415.4015.9015.4015.8015.802,983,700
Mar 26, 202415.5015.5015.5015.5015.50-
Mar 25, 202415.9015.9015.4015.5015.502,946,100
Mar 22, 202415.9015.9015.9015.9015.90-
Mar 21, 202415.9016.0015.8015.9015.90933,800
Mar 20, 202415.9016.0015.7015.8015.801,673,100
Mar 19, 202415.9016.1015.8015.9015.901,119,700
Mar 18, 202416.1016.3016.0016.0016.001,518,200
Mar 15, 202416.3016.3016.3016.3016.30-
Mar 14, 202416.1016.4015.9016.3016.303,738,100
Mar 13, 202415.8016.2015.8016.1016.103,631,200
Mar 12, 202415.6015.6015.6015.6015.60-
Mar 11, 202415.7015.8015.6015.6015.60921,100
Mar 08, 202415.7015.9015.6015.7015.702,938,800
Mar 07, 202415.9016.1015.7015.7015.702,083,000
Mar 06, 202415.5016.2015.5016.0016.005,053,200
Mar 06, 20240.5 Dividend
Mar 05, 202416.1016.1015.8015.9015.403,460,600
Mar 04, 202416.3016.4016.0016.2015.697,108,700
Mar 01, 202415.8016.1015.7016.1015.593,859,400
Feb 29, 202415.8015.9015.5015.9015.403,897,600
Feb 28, 202416.0016.0015.7015.7015.212,359,900
Feb 27, 202416.1016.3015.9016.0015.504,225,600
Feb 23, 202415.7016.2015.7016.0015.508,093,500
Feb 22, 202415.5015.9015.3015.8015.307,151,600
Feb 21, 202415.7015.7015.3015.3014.823,430,500
Feb 20, 202415.4015.7015.1015.6015.114,944,300
Feb 19, 202415.9015.9015.3015.4014.925,116,900
Feb 16, 202415.8016.1015.8015.9015.401,644,500
Feb 15, 202416.0016.2015.8015.9015.403,868,700
Feb 14, 202415.9016.3015.8016.0015.503,422,200
Feb 13, 202416.1016.2015.9016.0015.503,234,900
Feb 12, 202415.8016.3015.7016.1015.595,962,400
Feb 09, 202415.2015.8015.2015.8015.305,129,300
Feb 08, 202415.5015.5015.1015.2014.721,646,400
Feb 07, 202415.7015.7015.4015.4014.921,799,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...