Bangkok Bank Public Company Limited (BBL.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
As of 03:39PM ICT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 135.50 | 136.50 | 135.00 | 135.50 | 135.50 | 3,383,659 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 132.00 | 133.50 | 131.50 | 133.50 | 133.50 | 5,107,600 |
| Jul 02, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Jul 01, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Jun 28, 2024 | 131.00 | 132.00 | 130.00 | 130.50 | 130.50 | 7,571,900 |
| Jun 27, 2024 | 132.50 | 133.00 | 130.50 | 130.50 | 130.50 | 5,494,000 |
| Jun 26, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Jun 25, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Jun 24, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Jun 21, 2024 | 129.50 | 132.00 | 129.00 | 132.00 | 132.00 | 8,082,300 |
| Jun 20, 2024 | 130.50 | 130.50 | 129.50 | 130.00 | 130.00 | 3,018,800 |
| Jun 19, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jun 18, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jun 17, 2024 | 135.00 | 135.00 | 131.50 | 131.50 | 131.50 | 12,712,000 |
| Jun 14, 2024 | 134.50 | 136.50 | 134.00 | 135.00 | 135.00 | 6,399,600 |
| Jun 13, 2024 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | 4,689,400 |
| Jun 12, 2024 | 134.00 | 135.00 | 133.00 | 134.50 | 134.50 | 5,984,500 |
| Jun 11, 2024 | 135.00 | 135.50 | 134.00 | 134.00 | 134.00 | 6,094,900 |
| Jun 10, 2024 | 133.50 | 135.50 | 133.00 | 135.50 | 135.50 | 6,785,100 |
| Jun 07, 2024 | 134.00 | 135.00 | 133.00 | 133.50 | 133.50 | 11,809,600 |
| Jun 06, 2024 | 136.00 | 136.00 | 133.50 | 134.00 | 134.00 | 10,175,300 |
| Jun 05, 2024 | 137.00 | 137.50 | 135.50 | 136.00 | 136.00 | 5,212,400 |
| Jun 04, 2024 | 138.00 | 138.50 | 136.50 | 137.00 | 137.00 | 4,164,700 |
| May 31, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| May 30, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| May 29, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 3,955,300 |
| May 28, 2024 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | 2,969,500 |
| May 27, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| May 24, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| May 23, 2024 | 138.50 | 140.00 | 138.50 | 139.50 | 139.50 | 4,274,800 |
| May 21, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| May 20, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| May 17, 2024 | 139.00 | 140.00 | 138.50 | 139.00 | 139.00 | 4,531,400 |
| May 16, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| May 15, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| May 14, 2024 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | 5,860,900 |
| May 13, 2024 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | 5,827,200 |
| May 10, 2024 | 138.00 | 139.00 | 137.50 | 139.00 | 139.00 | 6,735,100 |
| May 09, 2024 | 138.00 | 138.50 | 137.50 | 137.50 | 137.50 | 8,661,200 |
| May 08, 2024 | 137.50 | 138.50 | 137.00 | 138.00 | 138.00 | 6,841,600 |
| May 07, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| May 03, 2024 | 136.50 | 136.50 | 134.00 | 135.50 | 135.50 | 8,702,500 |
| May 02, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| Apr 30, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| Apr 29, 2024 | 137.00 | 137.00 | 135.50 | 136.50 | 136.50 | 5,649,500 |
| Apr 26, 2024 | 136.50 | 137.00 | 135.50 | 136.00 | 136.00 | 14,518,000 |
| Apr 25, 2024 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 7,386,200 |
| Apr 24, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 23, 2024 | 138.50 | 140.50 | 138.00 | 138.00 | 138.00 | 11,369,600 |
| Apr 23, 2024 | 5 Dividend | |||||
| Apr 22, 2024 | 140.50 | 142.50 | 140.50 | 142.00 | 137.00 | 8,308,400 |
| Apr 19, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 138.45 | - |
| Apr 18, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 138.45 | - |
| Apr 17, 2024 | 143.00 | 144.50 | 143.00 | 143.50 | 138.45 | 9,678,700 |
| Apr 11, 2024 | 143.00 | 146.50 | 143.00 | 144.50 | 139.41 | 19,393,400 |
| Apr 10, 2024 | 140.50 | 143.00 | 140.00 | 142.50 | 137.48 | 7,569,500 |
| Apr 09, 2024 | 137.00 | 141.00 | 137.00 | 141.00 | 136.04 | 8,423,900 |
| Apr 05, 2024 | 136.50 | 137.50 | 135.50 | 137.50 | 132.66 | 1,643,400 |
| Apr 04, 2024 | 137.00 | 137.50 | 135.50 | 136.50 | 131.69 | 9,283,800 |
| Apr 03, 2024 | 138.00 | 138.50 | 136.50 | 137.00 | 132.18 | 8,637,700 |
| Apr 02, 2024 | 139.50 | 139.50 | 138.00 | 138.50 | 133.62 | 6,843,900 |
| Apr 01, 2024 | 139.50 | 140.50 | 139.00 | 139.00 | 134.11 | 2,368,700 |
| Mar 29, 2024 | 139.50 | 140.00 | 138.50 | 139.00 | 134.11 | 3,440,900 |
| Mar 28, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 134.11 | - |
| Mar 27, 2024 | 139.50 | 140.00 | 138.50 | 139.00 | 134.11 | 3,785,800 |
| Mar 26, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 133.62 | - |
| Mar 25, 2024 | 141.00 | 141.00 | 138.00 | 138.50 | 133.62 | 8,559,400 |
| Mar 22, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 134.59 | - |
| Mar 21, 2024 | 139.50 | 140.50 | 139.00 | 139.50 | 134.59 | 5,504,700 |
| Mar 20, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 135.07 | - |
| Mar 19, 2024 | 139.00 | 140.00 | 138.50 | 140.00 | 135.07 | 4,569,800 |
| Mar 18, 2024 | 138.50 | 139.50 | 138.50 | 139.00 | 134.11 | 6,128,000 |
| Mar 15, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 133.14 | 9,503,200 |
| Mar 14, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 135.07 | - |
| Mar 13, 2024 | 139.50 | 140.50 | 139.00 | 140.00 | 135.07 | 5,088,600 |
| Mar 12, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 133.14 | - |
| Mar 11, 2024 | 142.00 | 142.50 | 138.00 | 138.00 | 133.14 | 18,537,800 |
| Mar 08, 2024 | 142.00 | 143.00 | 141.50 | 142.00 | 137.00 | 3,706,400 |
| Mar 07, 2024 | 142.50 | 143.50 | 142.00 | 142.00 | 137.00 | 3,685,000 |
| Mar 06, 2024 | 143.00 | 143.50 | 142.50 | 142.50 | 137.48 | 5,769,900 |
| Mar 05, 2024 | 143.00 | 143.50 | 142.00 | 143.00 | 137.96 | 3,977,600 |
| Mar 04, 2024 | 142.50 | 144.00 | 142.00 | 143.50 | 138.45 | 3,595,500 |
| Mar 01, 2024 | 144.00 | 145.50 | 142.00 | 142.00 | 137.00 | 6,169,200 |
| Feb 29, 2024 | 142.50 | 143.50 | 141.50 | 143.00 | 137.96 | 6,191,800 |
| Feb 28, 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 137.00 | 7,872,100 |
| Feb 27, 2024 | 143.00 | 143.50 | 142.00 | 142.00 | 137.00 | 7,901,600 |
| Feb 23, 2024 | 145.00 | 145.50 | 142.00 | 142.50 | 137.48 | 14,295,200 |
| Feb 22, 2024 | 144.00 | 145.00 | 143.50 | 145.00 | 139.89 | 10,442,500 |
| Feb 21, 2024 | 144.00 | 144.50 | 143.50 | 143.50 | 138.45 | 10,317,300 |
| Feb 20, 2024 | 141.00 | 142.50 | 141.00 | 142.00 | 137.00 | 7,460,200 |
| Feb 19, 2024 | 140.00 | 141.00 | 140.00 | 140.50 | 135.55 | 2,695,300 |
| Feb 16, 2024 | 140.00 | 141.50 | 139.50 | 140.00 | 135.07 | 7,370,500 |
| Feb 15, 2024 | 142.00 | 142.50 | 138.50 | 139.50 | 134.59 | 12,203,700 |
| Feb 14, 2024 | 141.50 | 142.50 | 141.00 | 142.50 | 137.48 | 4,414,800 |
| Feb 13, 2024 | 142.50 | 142.50 | 141.00 | 142.00 | 137.00 | 4,301,200 |
| Feb 12, 2024 | 142.00 | 143.00 | 141.50 | 142.00 | 137.00 | 4,276,700 |
| Feb 09, 2024 | 142.00 | 142.50 | 140.00 | 141.00 | 136.04 | 6,969,200 |
| Feb 08, 2024 | 142.00 | 143.50 | 142.00 | 142.00 | 137.00 | 7,963,500 |
| Feb 07, 2024 | 142.00 | 142.50 | 141.00 | 142.00 | 137.00 | 6,637,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.