Bangkok Airways Public Company Limited (BA.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 03 May 2024 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | 1,558,900 |
| 02 May 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1,706,200 |
| 30 Apr 2024 | 17.10 | 17.50 | 17.00 | 17.50 | 17.50 | 5,334,800 |
| 29 Apr 2024 | 16.80 | 17.10 | 16.80 | 16.90 | 16.90 | 1,664,500 |
| 26 Apr 2024 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | 525,700 |
| 25 Apr 2024 | 16.80 | 17.30 | 16.80 | 16.90 | 16.90 | 4,165,000 |
| 24 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 23 Apr 2024 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | 1,201,300 |
| 22 Apr 2024 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | 1,493,800 |
| 19 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 18 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 17 Apr 2024 | 17.00 | 17.30 | 16.70 | 17.10 | 17.10 | 3,193,400 |
| 11 Apr 2024 | 17.40 | 17.50 | 17.00 | 17.10 | 17.10 | 3,147,400 |
| 10 Apr 2024 | 17.30 | 17.50 | 17.10 | 17.30 | 17.30 | 3,931,400 |
| 09 Apr 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 4,742,800 |
| 05 Apr 2024 | 16.20 | 17.10 | 16.20 | 16.90 | 16.90 | 9,345,600 |
| 04 Apr 2024 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | 798,300 |
| 03 Apr 2024 | 16.60 | 16.70 | 16.20 | 16.20 | 16.20 | 2,831,000 |
| 02 Apr 2024 | 16.30 | 16.70 | 16.20 | 16.50 | 16.50 | 5,864,700 |
| 01 Apr 2024 | 16.00 | 16.60 | 15.80 | 16.30 | 16.30 | 7,936,100 |
| 29 Mar 2024 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | 1,162,200 |
| 28 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 27 Mar 2024 | 15.40 | 15.90 | 15.40 | 15.80 | 15.80 | 2,983,700 |
| 26 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 25 Mar 2024 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | 2,946,100 |
| 22 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 21 Mar 2024 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | 933,800 |
| 20 Mar 2024 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | 1,673,100 |
| 19 Mar 2024 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | 1,119,700 |
| 18 Mar 2024 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | 1,518,200 |
| 15 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 14 Mar 2024 | 16.10 | 16.40 | 15.90 | 16.30 | 16.30 | 3,738,100 |
| 13 Mar 2024 | 15.80 | 16.20 | 15.80 | 16.10 | 16.10 | 3,631,200 |
| 12 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 Mar 2024 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | 921,100 |
| 08 Mar 2024 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | 2,938,800 |
| 07 Mar 2024 | 15.90 | 16.10 | 15.70 | 15.70 | 15.70 | 2,083,000 |
| 06 Mar 2024 | 15.50 | 16.20 | 15.50 | 16.00 | 16.00 | 5,053,200 |
| 06 Mar 2024 | 0.5 Dividend | |||||
| 05 Mar 2024 | 16.10 | 16.10 | 15.80 | 15.90 | 15.40 | 3,460,600 |
| 04 Mar 2024 | 16.30 | 16.40 | 16.00 | 16.20 | 15.69 | 7,108,700 |
| 01 Mar 2024 | 15.80 | 16.10 | 15.70 | 16.10 | 15.59 | 3,859,400 |
| 29 Feb 2024 | 15.80 | 15.90 | 15.50 | 15.90 | 15.40 | 3,897,600 |
| 28 Feb 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 15.21 | 2,359,900 |
| 27 Feb 2024 | 16.10 | 16.30 | 15.90 | 16.00 | 15.50 | 4,225,600 |
| 23 Feb 2024 | 15.70 | 16.20 | 15.70 | 16.00 | 15.50 | 8,093,500 |
| 22 Feb 2024 | 15.50 | 15.90 | 15.30 | 15.80 | 15.30 | 7,151,600 |
| 21 Feb 2024 | 15.70 | 15.70 | 15.30 | 15.30 | 14.82 | 3,430,500 |
| 20 Feb 2024 | 15.40 | 15.70 | 15.10 | 15.60 | 15.11 | 4,944,300 |
| 19 Feb 2024 | 15.90 | 15.90 | 15.30 | 15.40 | 14.92 | 5,116,900 |
| 16 Feb 2024 | 15.80 | 16.10 | 15.80 | 15.90 | 15.40 | 1,644,500 |
| 15 Feb 2024 | 16.00 | 16.20 | 15.80 | 15.90 | 15.40 | 3,868,700 |
| 14 Feb 2024 | 15.90 | 16.30 | 15.80 | 16.00 | 15.50 | 3,422,200 |
| 13 Feb 2024 | 16.10 | 16.20 | 15.90 | 16.00 | 15.50 | 3,234,900 |
| 12 Feb 2024 | 15.80 | 16.30 | 15.70 | 16.10 | 15.59 | 5,962,400 |
| 09 Feb 2024 | 15.20 | 15.80 | 15.20 | 15.80 | 15.30 | 5,129,300 |
| 08 Feb 2024 | 15.50 | 15.50 | 15.10 | 15.20 | 14.72 | 1,646,400 |
| 07 Feb 2024 | 15.70 | 15.70 | 15.40 | 15.40 | 14.92 | 1,799,100 |
| 06 Feb 2024 | 15.30 | 15.70 | 15.30 | 15.70 | 15.21 | 4,341,400 |
| 05 Feb 2024 | 15.30 | 15.60 | 15.10 | 15.40 | 14.92 | 3,996,300 |
| 02 Feb 2024 | 14.90 | 15.30 | 14.90 | 15.20 | 14.72 | 3,777,800 |
| 01 Feb 2024 | 14.70 | 14.90 | 14.60 | 14.60 | 14.14 | 1,312,000 |
| 31 Jan 2024 | 14.90 | 15.00 | 14.60 | 14.70 | 14.24 | 1,670,100 |
| 30 Jan 2024 | 15.00 | 15.20 | 14.90 | 14.90 | 14.43 | 1,911,600 |
| 29 Jan 2024 | 14.80 | 15.10 | 14.80 | 14.90 | 14.43 | 1,302,900 |
| 26 Jan 2024 | 15.00 | 15.10 | 14.60 | 14.60 | 14.14 | 733,200 |
| 25 Jan 2024 | 14.90 | 15.10 | 14.70 | 15.00 | 14.53 | 1,080,100 |
| 24 Jan 2024 | 14.40 | 15.10 | 14.30 | 14.90 | 14.43 | 2,392,800 |
| 23 Jan 2024 | 14.80 | 14.90 | 14.20 | 14.50 | 14.04 | 1,233,000 |
| 22 Jan 2024 | 14.90 | 15.00 | 14.70 | 14.80 | 14.33 | 954,900 |
| 19 Jan 2024 | 14.90 | 15.30 | 14.90 | 15.00 | 14.53 | 2,254,100 |
| 18 Jan 2024 | 14.90 | 15.10 | 14.80 | 14.90 | 14.43 | 842,900 |
| 17 Jan 2024 | 15.10 | 15.20 | 14.80 | 14.90 | 14.43 | 1,741,900 |
| 16 Jan 2024 | 15.10 | 15.20 | 15.00 | 15.10 | 14.63 | 831,200 |
| 15 Jan 2024 | 15.20 | 15.40 | 15.10 | 15.10 | 14.63 | 1,152,900 |
| 12 Jan 2024 | 15.20 | 15.30 | 15.00 | 15.20 | 14.72 | 1,976,600 |
| 11 Jan 2024 | 15.40 | 15.50 | 15.10 | 15.30 | 14.82 | 3,394,200 |
| 10 Jan 2024 | 15.50 | 15.70 | 15.30 | 15.30 | 14.82 | 4,994,900 |
| 09 Jan 2024 | 15.20 | 15.60 | 15.20 | 15.50 | 15.01 | 3,092,500 |
| 08 Jan 2024 | 15.10 | 15.20 | 14.90 | 15.10 | 14.63 | 1,779,000 |
| 05 Jan 2024 | 15.40 | 15.40 | 15.10 | 15.20 | 14.72 | 1,248,200 |
| 04 Jan 2024 | 15.20 | 15.40 | 15.10 | 15.30 | 14.82 | 2,196,500 |
| 03 Jan 2024 | 15.40 | 15.70 | 15.00 | 15.20 | 14.72 | 7,901,800 |
| 28 Dec 2023 | 15.70 | 15.80 | 15.40 | 15.70 | 15.21 | 6,203,600 |
| 27 Dec 2023 | 15.30 | 15.70 | 15.20 | 15.60 | 15.11 | 5,324,300 |
| 26 Dec 2023 | 15.10 | 15.40 | 15.10 | 15.30 | 14.82 | 2,741,300 |
| 25 Dec 2023 | 14.80 | 15.20 | 14.70 | 15.10 | 14.63 | 2,268,100 |
| 22 Dec 2023 | 14.60 | 14.90 | 14.60 | 14.70 | 14.24 | 2,178,900 |
| 21 Dec 2023 | 14.40 | 14.70 | 14.30 | 14.60 | 14.14 | 1,800,000 |
| 20 Dec 2023 | 14.50 | 14.60 | 14.30 | 14.40 | 13.95 | 860,000 |
| 19 Dec 2023 | 14.30 | 14.50 | 14.30 | 14.50 | 14.04 | 1,002,100 |
| 18 Dec 2023 | 14.50 | 14.50 | 14.30 | 14.30 | 13.85 | 945,400 |
| 15 Dec 2023 | 14.40 | 14.70 | 14.30 | 14.50 | 14.04 | 1,228,800 |
| 14 Dec 2023 | 14.50 | 14.50 | 14.20 | 14.30 | 13.85 | 1,148,800 |
| 13 Dec 2023 | 14.30 | 14.60 | 14.10 | 14.30 | 13.85 | 1,356,700 |
| 12 Dec 2023 | 14.70 | 14.70 | 14.30 | 14.30 | 13.85 | 808,100 |
| 08 Dec 2023 | 14.70 | 14.80 | 14.40 | 14.60 | 14.14 | 1,104,900 |
| 07 Dec 2023 | 14.60 | 14.90 | 14.40 | 14.70 | 14.24 | 1,925,300 |
| 06 Dec 2023 | 14.40 | 14.50 | 14.20 | 14.40 | 13.95 | 1,119,000 |
| *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.