Bangkok Bank Public Company Limited (BBL.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 130.50 | 130.50 | 129.50 | 130.00 | 130.00 | 3,019,954 |
| 19 Jun 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 18 Jun 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 17 Jun 2024 | 135.00 | 135.00 | 131.50 | 131.50 | 131.50 | 12,712,000 |
| 14 Jun 2024 | 134.50 | 136.50 | 134.00 | 135.00 | 135.00 | 6,399,600 |
| 13 Jun 2024 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | 4,689,400 |
| 12 Jun 2024 | 134.00 | 135.00 | 133.00 | 134.50 | 134.50 | 5,984,500 |
| 11 Jun 2024 | 135.00 | 135.50 | 134.00 | 134.00 | 134.00 | 6,094,900 |
| 10 Jun 2024 | 133.50 | 135.50 | 133.00 | 135.50 | 135.50 | 6,785,100 |
| 07 Jun 2024 | 134.00 | 135.00 | 133.00 | 133.50 | 133.50 | 11,809,600 |
| 06 Jun 2024 | 136.00 | 136.00 | 133.50 | 134.00 | 134.00 | 10,175,300 |
| 05 Jun 2024 | 137.00 | 137.50 | 135.50 | 136.00 | 136.00 | 5,212,400 |
| 04 Jun 2024 | 138.00 | 138.50 | 136.50 | 137.00 | 137.00 | 4,164,700 |
| 31 May 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 30 May 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 29 May 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 3,955,300 |
| 28 May 2024 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | 2,969,500 |
| 27 May 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 24 May 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 23 May 2024 | 138.50 | 140.00 | 138.50 | 139.50 | 139.50 | 4,274,800 |
| 21 May 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 20 May 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 17 May 2024 | 139.00 | 140.00 | 138.50 | 139.00 | 139.00 | 4,531,400 |
| 16 May 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 15 May 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 14 May 2024 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | 5,860,900 |
| 13 May 2024 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | 5,827,200 |
| 10 May 2024 | 138.00 | 139.00 | 137.50 | 139.00 | 139.00 | 6,735,100 |
| 09 May 2024 | 138.00 | 138.50 | 137.50 | 137.50 | 137.50 | 8,661,200 |
| 08 May 2024 | 137.50 | 138.50 | 137.00 | 138.00 | 138.00 | 6,841,600 |
| 07 May 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 03 May 2024 | 136.50 | 136.50 | 134.00 | 135.50 | 135.50 | 8,702,500 |
| 02 May 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 30 Apr 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 29 Apr 2024 | 137.00 | 137.00 | 135.50 | 136.50 | 136.50 | 5,649,500 |
| 26 Apr 2024 | 136.50 | 137.00 | 135.50 | 136.00 | 136.00 | 14,518,000 |
| 25 Apr 2024 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 7,386,200 |
| 24 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 23 Apr 2024 | 138.50 | 140.50 | 138.00 | 138.00 | 138.00 | 11,369,600 |
| 23 Apr 2024 | 5 Dividend | |||||
| 22 Apr 2024 | 140.50 | 142.50 | 140.50 | 142.00 | 137.00 | 8,308,400 |
| 19 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 138.45 | - |
| 18 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 138.45 | - |
| 17 Apr 2024 | 143.00 | 144.50 | 143.00 | 143.50 | 138.45 | 9,678,700 |
| 11 Apr 2024 | 143.00 | 146.50 | 143.00 | 144.50 | 139.41 | 19,393,400 |
| 10 Apr 2024 | 140.50 | 143.00 | 140.00 | 142.50 | 137.48 | 7,569,500 |
| 09 Apr 2024 | 137.00 | 141.00 | 137.00 | 141.00 | 136.04 | 8,423,900 |
| 05 Apr 2024 | 136.50 | 137.50 | 135.50 | 137.50 | 132.66 | 1,643,400 |
| 04 Apr 2024 | 137.00 | 137.50 | 135.50 | 136.50 | 131.69 | 9,283,800 |
| 03 Apr 2024 | 138.00 | 138.50 | 136.50 | 137.00 | 132.18 | 8,637,700 |
| 02 Apr 2024 | 139.50 | 139.50 | 138.00 | 138.50 | 133.62 | 6,843,900 |
| 01 Apr 2024 | 139.50 | 140.50 | 139.00 | 139.00 | 134.11 | 2,368,700 |
| 29 Mar 2024 | 139.50 | 140.00 | 138.50 | 139.00 | 134.11 | 3,440,900 |
| 28 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 134.11 | - |
| 27 Mar 2024 | 139.50 | 140.00 | 138.50 | 139.00 | 134.11 | 3,785,800 |
| 26 Mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 133.62 | - |
| 25 Mar 2024 | 141.00 | 141.00 | 138.00 | 138.50 | 133.62 | 8,559,400 |
| 22 Mar 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 134.59 | - |
| 21 Mar 2024 | 139.50 | 140.50 | 139.00 | 139.50 | 134.59 | 5,504,700 |
| 20 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 135.07 | - |
| 19 Mar 2024 | 139.00 | 140.00 | 138.50 | 140.00 | 135.07 | 4,569,800 |
| 18 Mar 2024 | 138.50 | 139.50 | 138.50 | 139.00 | 134.11 | 6,128,000 |
| 15 Mar 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 133.14 | 9,503,200 |
| 14 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 135.07 | - |
| 13 Mar 2024 | 139.50 | 140.50 | 139.00 | 140.00 | 135.07 | 5,088,600 |
| 12 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 133.14 | - |
| 11 Mar 2024 | 142.00 | 142.50 | 138.00 | 138.00 | 133.14 | 18,537,800 |
| 08 Mar 2024 | 142.00 | 143.00 | 141.50 | 142.00 | 137.00 | 3,706,400 |
| 07 Mar 2024 | 142.50 | 143.50 | 142.00 | 142.00 | 137.00 | 3,685,000 |
| 06 Mar 2024 | 143.00 | 143.50 | 142.50 | 142.50 | 137.48 | 5,769,900 |
| 05 Mar 2024 | 143.00 | 143.50 | 142.00 | 143.00 | 137.96 | 3,977,600 |
| 04 Mar 2024 | 142.50 | 144.00 | 142.00 | 143.50 | 138.45 | 3,595,500 |
| 01 Mar 2024 | 144.00 | 145.50 | 142.00 | 142.00 | 137.00 | 6,169,200 |
| 29 Feb 2024 | 142.50 | 143.50 | 141.50 | 143.00 | 137.96 | 6,191,800 |
| 28 Feb 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 137.00 | 7,872,100 |
| 27 Feb 2024 | 143.00 | 143.50 | 142.00 | 142.00 | 137.00 | 7,901,600 |
| 23 Feb 2024 | 145.00 | 145.50 | 142.00 | 142.50 | 137.48 | 14,295,200 |
| 22 Feb 2024 | 144.00 | 145.00 | 143.50 | 145.00 | 139.89 | 10,442,500 |
| 21 Feb 2024 | 144.00 | 144.50 | 143.50 | 143.50 | 138.45 | 10,317,300 |
| 20 Feb 2024 | 141.00 | 142.50 | 141.00 | 142.00 | 137.00 | 7,460,200 |
| 19 Feb 2024 | 140.00 | 141.00 | 140.00 | 140.50 | 135.55 | 2,695,300 |
| 16 Feb 2024 | 140.00 | 141.50 | 139.50 | 140.00 | 135.07 | 7,370,500 |
| 15 Feb 2024 | 142.00 | 142.50 | 138.50 | 139.50 | 134.59 | 12,203,700 |
| 14 Feb 2024 | 141.50 | 142.50 | 141.00 | 142.50 | 137.48 | 4,414,800 |
| 13 Feb 2024 | 142.50 | 142.50 | 141.00 | 142.00 | 137.00 | 4,301,200 |
| 12 Feb 2024 | 142.00 | 143.00 | 141.50 | 142.00 | 137.00 | 4,276,700 |
| 09 Feb 2024 | 142.00 | 142.50 | 140.00 | 141.00 | 136.04 | 6,969,200 |
| 08 Feb 2024 | 142.00 | 143.50 | 142.00 | 142.00 | 137.00 | 7,963,500 |
| 07 Feb 2024 | 142.00 | 142.50 | 141.00 | 142.00 | 137.00 | 6,637,900 |
| 06 Feb 2024 | 141.00 | 142.00 | 140.50 | 141.00 | 136.04 | 5,890,700 |
| 05 Feb 2024 | 140.50 | 142.50 | 140.00 | 140.50 | 135.55 | 4,895,400 |
| 02 Feb 2024 | 141.50 | 141.50 | 139.50 | 140.00 | 135.07 | 10,045,900 |
| 01 Feb 2024 | 140.00 | 141.00 | 138.50 | 140.00 | 135.07 | 10,386,100 |
| 31 Jan 2024 | 142.50 | 142.50 | 140.00 | 141.00 | 136.04 | 7,428,000 |
| 30 Jan 2024 | 143.00 | 143.50 | 142.00 | 142.50 | 137.48 | 4,614,600 |
| 29 Jan 2024 | 141.00 | 143.50 | 141.00 | 143.50 | 138.45 | 8,665,200 |
| 26 Jan 2024 | 143.50 | 143.50 | 140.00 | 140.00 | 135.07 | 22,588,400 |
| 25 Jan 2024 | 145.00 | 146.00 | 143.50 | 143.50 | 138.45 | 6,253,400 |
| 24 Jan 2024 | 145.50 | 146.00 | 143.50 | 144.50 | 139.41 | 8,301,600 |
| 23 Jan 2024 | 145.50 | 146.00 | 144.00 | 145.00 | 139.89 | 6,857,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.