Thailand - Delayed Quote
THB
Bangkok Bank Public Company Limited (BBL.BK)
185.00
-2.50
(-1.33%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
186.50
187.50
184.50
185.00
185.00
9,296,700
Oct 29, 2026
188.00
189.00
187.00
187.50
187.50
10,369,700
Oct 28, 2026
185.00
188.00
184.50
187.50
187.50
11,046,400
Oct 27, 2026
185.00
186.50
185.00
185.00
185.00
5,973,300
Oct 26, 2026
183.00
185.00
183.00
185.00
185.00
8,156,400
Oct 22, 2026
180.50
184.00
180.00
183.50
183.50
8,068,000
Oct 21, 2026
182.00
182.50
180.00
181.00
181.00
8,204,800
Oct 20, 2026
184.50
185.00
182.00
182.50
182.50
7,153,200
Oct 19, 2026
186.00
187.00
184.50
184.50
184.50
10,822,000
Oct 15, 2026
185.00
186.50
184.50
186.00
186.00
4,091,900
Oct 14, 2026
185.00
187.00
184.50
184.50
184.50
9,302,800
Oct 12, 2026
182.50
184.00
182.00
184.00
184.00
6,012,600
Oct 9, 2026
182.50
183.00
181.50
181.50
181.50
4,178,900
Oct 8, 2026
183.00
184.00
182.00
182.50
182.50
7,242,000
Oct 7, 2026
182.00
184.50
181.50
183.00
183.00
10,226,200
Oct 6, 2026
184.50
185.50
183.00
183.00
183.00
6,272,500
Oct 5, 2026
186.00
186.50
184.00
184.50
184.50
3,649,300
Oct 2, 2026
184.50
187.00
184.00
185.50
185.50
5,494,000
Oct 1, 2026
185.00
186.50
184.50
184.50
184.50
7,867,600
Sep 30, 2026
189.50
189.50
184.50
184.50
184.50
22,190,500
Sep 29, 2026
191.00
192.00
189.00
189.00
189.00
11,939,100
Sep 28, 2026
192.50
192.50
191.00
192.00
192.00
5,343,900
Sep 25, 2026
192.50
194.50
192.50
193.00
193.00
5,130,500
Sep 24, 2026
194.50
195.00
192.50
192.50
192.50
9,005,300
Sep 23, 2026
196.50
197.00
194.00
195.00
195.00
10,274,300
Sep 22, 2026
196.00
198.00
194.50
197.50
197.50
16,033,200
Sep 21, 2026
194.00
196.50
193.00
195.50
195.50
19,658,500
Sep 18, 2026
193.50
194.50
192.50
193.50
193.50
6,414,200
Sep 17, 2026
192.50
194.00
191.50
193.00
193.00
11,039,600
Sep 16, 2026
193.00
193.00
191.00
192.00
192.00
9,886,400
Sep 15, 2026
191.50
192.50
190.50
192.50
192.50
10,588,500
Sep 14, 2026
189.00
192.00
188.50
192.00
192.00
12,592,100
Sep 11, 2026
189.00
189.00
186.00
188.00
188.00
17,978,500
Sep 10, 2026
189.50
192.00
189.00
190.00
190.00
7,215,500
Sep 9, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
191.50
192.50
190.00
190.00
190.00
9,717,800
Sep 8, 2026
193.00
194.00
192.00
192.50
190.50
14,321,500
Sep 7, 2026
193.00
194.00
192.00
193.00
190.99
7,407,600
Sep 4, 2026
193.50
194.50
191.50
193.50
191.49
9,130,300
Sep 3, 2026
193.50
194.00
192.00
193.00
190.99
6,705,800
Sep 2, 2026
192.00
193.50
191.00
192.00
190.01
7,945,200
Sep 1, 2026
191.00
192.50
191.00
192.00
190.01
9,188,000
Aug 31, 2026
190.50
193.00
190.00
191.00
189.02
10,003,900
Aug 28, 2026
190.00
191.50
189.00
190.00
188.03
7,123,400
Aug 27, 2026
193.00
193.50
190.00
190.50
188.52
10,987,000
Aug 26, 2026
191.50
194.00
191.00
192.50
190.50
13,718,300
Aug 25, 2026
191.00
193.50
190.50
192.00
190.01
11,730,300
Aug 24, 2026
189.50
191.50
188.50
191.50
189.51
6,700,200
Aug 21, 2026
190.50
192.00
190.00
190.00
188.03
7,956,300
Aug 20, 2026
190.00
191.00
189.50
190.50
188.52
9,015,100
Aug 19, 2026
187.50
190.50
187.00
189.50
187.53
13,729,500
Aug 18, 2026
190.00
190.00
186.50
188.00
186.05
13,040,500
Aug 17, 2026
189.00
190.50
189.00
190.00
188.03
5,552,400
Aug 14, 2026
191.00
192.50
189.00
189.50
187.53
7,778,700
Aug 13, 2026
191.50
192.00
190.00
191.50
189.51
5,863,100
Aug 11, 2026
191.50
192.50
191.00
191.50
189.51
5,480,300
Aug 10, 2026
193.00
193.00
190.50
191.00
189.02
13,861,800
Aug 7, 2026
195.00
195.50
193.00
194.50
192.48
9,318,200
Aug 6, 2026
192.50
196.50
192.00
195.00
192.97
17,753,000
Aug 5, 2026
193.50
194.50
192.50
192.50
190.50
9,927,400
Aug 4, 2026
191.50
194.00
191.50
193.00
190.99
10,439,600
Aug 3, 2026
192.00
192.50
190.00
191.50
189.51
9,881,000
Jul 31, 2026
191.00
192.00
189.50
191.50
189.51
11,614,100
Jul 30, 2026
194.00
194.00
189.00
191.00
189.02
17,238,800
Jul 27, 2026
193.00
196.50
192.50
194.00
191.98
24,991,800
Jul 24, 2026
187.00
191.50
187.00
191.00
189.02
29,440,900
Jul 23, 2026
188.00
189.50
186.50
187.00
185.06
22,286,800
Jul 22, 2026
193.00
193.00
186.50
187.00
185.06
54,277,800
Jul 21, 2026
203.00
204.00
198.00
200.00
197.92
24,031,600
Jul 20, 2026
202.00
204.00
198.50
203.00
200.89
21,885,800
Jul 17, 2026
204.00
204.00
201.00
202.00
199.90
7,413,200
Jul 16, 2026
199.50
204.00
199.00
203.00
200.89
12,858,400
Jul 15, 2026
199.00
200.00
196.50
198.50
196.44
10,441,000
Jul 14, 2026
197.00
201.00
196.50
197.00
194.95
15,011,300
Jul 13, 2026
196.00
200.00
195.00
197.50
195.45
15,166,300
Jul 10, 2026
197.00
197.00
194.00
196.50
194.46
18,749,900
Jul 9, 2026
192.00
197.00
192.00
196.50
194.46
14,745,400
Jul 8, 2026
192.50
195.00
191.00
191.00
189.02
12,670,400
Jul 7, 2026
190.00
195.50
190.00
193.50
191.49
17,525,400
Jul 6, 2026
192.50
192.50
188.00
190.50
188.52
12,349,600
Jul 3, 2026
190.50
193.00
189.00
192.50
190.50
11,664,500
Jul 2, 2026
182.00
191.50
181.50
191.00
189.02
22,067,000
Jul 1, 2026
180.00
182.00
179.50
180.00
178.13
15,330,700
Jun 30, 2026
178.00
180.00
177.50
179.50
177.64
12,188,100
Jun 29, 2026
175.50
178.50
175.00
177.50
175.66
9,809,200
Jun 26, 2026
175.50
176.50
175.00
176.00
174.17
9,768,200
Jun 25, 2026
176.00
176.50
174.50
175.50
173.68
15,530,200
Jun 24, 2026
177.50
178.50
175.50
176.50
174.67
8,945,600
Jun 23, 2026
178.50
181.00
176.50
177.50
175.66
17,663,800
Jun 22, 2026
177.50
180.00
177.00
180.00
178.13
32,898,400
Jun 19, 2026
176.00
176.50
174.50
175.00
173.18
6,706,700
Jun 18, 2026
174.50
177.50
173.50
176.00
174.17
11,468,500
Jun 17, 2026
176.00
176.00
173.50
174.00
172.19
6,189,100
Jun 16, 2026
173.00
176.50
172.50
175.50
173.68
15,000,200
Jun 15, 2026
173.50
174.50
172.50
172.50
170.71
8,466,300
Jun 12, 2026
169.50
173.00
169.50
172.50
170.71
10,850,400
Jun 11, 2026
169.00
170.50
168.00
168.50
166.75
6,735,300
Jun 10, 2026
169.50
171.00
169.00
169.00
167.24
8,001,100
Jun 9, 2026
171.00
171.00
168.50
170.00
168.23
12,662,500
Jun 8, 2026
173.00
173.50
170.00
170.00
168.23
19,275,100
Jun 5, 2026
173.50
175.50
173.50
174.50
172.69
11,568,500
Jun 4, 2026
174.00
175.00
172.50
174.50
172.69
21,249,800
Jun 2, 2026
173.00
176.00
172.50
175.50
173.68
13,371,200
May 29, 2026
172.50
174.00
171.50
173.00
171.20
8,288,100
May 28, 2026
173.00
174.50
172.00
172.00
170.21
7,846,500
May 27, 2026
174.00
174.50
171.00
174.00
172.19
17,342,100
May 26, 2026
170.00
173.50
170.00
173.50
171.70
17,545,600
May 25, 2026
169.50
170.50
168.00
169.00
167.24
6,353,400
May 22, 2026
169.50
170.50
167.00
168.50
166.75
7,888,300
May 21, 2026
170.50
170.50
168.00
169.00
167.24
6,607,100
May 20, 2026
167.00
170.50
166.50
170.50
168.73
13,356,600
May 19, 2026
167.50
168.00
166.00
167.50
165.76
5,073,900
May 18, 2026
164.50
168.00
164.00
167.50
165.76
11,530,500
May 15, 2026
165.00
167.00
164.50
165.00
163.29
11,975,200
May 14, 2026
163.50
165.00
163.00
164.50
162.79
9,894,900
May 13, 2026
163.50
164.00
163.00
163.50
161.80
5,759,300
May 12, 2026
163.00
164.00
162.50
163.50
161.80
5,256,700
May 11, 2026
163.00
164.00
161.50
163.50
161.80
10,078,700
May 8, 2026
161.50
163.50
161.50
163.00
161.31
7,201,600
May 7, 2026
164.00
164.00
161.50
161.50
159.82
8,801,900
May 6, 2026
162.50
164.50
162.50
163.50
161.80
8,984,300
May 5, 2026
163.00
164.00
160.50
161.50
159.82
11,767,400
Apr 30, 2026
163.50
164.00
162.50
162.50
160.81
7,604,300
Apr 29, 2026
162.50
164.00
162.50
163.50
161.80
6,401,300
Apr 28, 2026
160.50
162.50
160.00
162.50
160.81
10,109,667
Apr 27, 2026
158.50
161.00
158.50
160.50
158.83
8,193,000
Apr 24, 2026
160.00
160.50
158.50
158.50
156.85
7,839,100
Apr 23, 2026
162.00
162.50
160.50
161.00
159.33
12,683,200
Apr 22, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
160.50
164.00
160.00
163.00
161.31
20,343,300
Apr 21, 2026
165.00
167.50
165.00
167.50
157.84
16,798,100
Apr 20, 2026
164.50
165.50
163.50
164.50
155.02
8,639,300
Apr 17, 2026
165.00
166.00
164.00
164.50
155.02
5,229,800
Apr 16, 2026
166.00
167.50
163.50
164.00
154.54
17,559,600
Apr 10, 2026
166.50
167.50
165.50
166.00
156.43
6,897,700
Apr 9, 2026
167.50
167.50
166.00
166.00
156.43
4,884,500
Apr 8, 2026
167.50
168.50
166.50
167.00
157.37
7,320,900
Apr 7, 2026
166.00
166.50
165.50
166.00
156.43
3,734,600
Apr 3, 2026
167.00
167.50
165.50
165.50
155.96
6,459,900
Apr 2, 2026
168.00
168.50
167.00
167.50
157.84
7,498,400
Apr 1, 2026
169.00
169.00
167.50
168.50
158.79
5,281,900
Mar 31, 2026
166.50
167.50
165.50
166.50
156.90
6,577,300
Mar 30, 2026
166.50
167.00
166.00
166.50
156.90
5,629,700
Mar 27, 2026
169.50
169.50
167.00
167.50
157.84
7,634,300
Mar 26, 2026
167.00
169.50
167.00
169.50
159.73
7,516,200
Mar 25, 2026
169.00
169.50
167.00
168.50
158.79
9,296,500
Mar 24, 2026
165.00
168.00
165.00
167.50
157.84
11,054,600
Mar 23, 2026
164.00
165.00
163.50
163.50
154.07
5,828,400
Mar 20, 2026
165.50
166.00
164.50
166.00
156.43
5,240,900
Mar 19, 2026
165.00
166.00
164.00
164.00
154.54
12,285,400
Mar 18, 2026
165.50
167.50
165.50
166.00
156.43
5,943,100
Mar 17, 2026
166.00
166.50
165.00
165.50
155.96
7,469,000
Mar 16, 2026
167.50
168.00
164.00
164.50
155.02
6,447,100
Mar 13, 2026
168.00
169.50
166.50
167.50
157.84
4,975,600
Mar 12, 2026
166.00
169.00
166.00
168.50
158.79
5,427,200
Mar 11, 2026
167.00
169.50
166.50
167.00
157.37
7,108,800
Mar 10, 2026
167.00
168.00
165.50
166.50
156.90
10,754,300
Mar 9, 2026
162.00
166.00
159.50
166.00
156.43
19,317,700
Mar 6, 2026
167.50
169.00
167.00
167.00
157.37
8,973,000
Mar 5, 2026
171.50
171.50
167.50
168.00
158.31
27,650,100
Mar 4, 2026
171.50
171.50
165.00
168.50
158.79
34,054,900
Mar 2, 2026
173.50
176.00
173.50
174.00
163.97
17,711,500
Feb 27, 2026
177.50
181.00
176.50
177.50
167.27
33,544,000
Feb 26, 2026
172.50
177.50
172.50
176.50
166.32
18,549,900
Feb 25, 2026
175.50
176.50
170.50
172.00
162.08
25,074,500
Feb 24, 2026
174.50
175.00
172.00
174.50
164.44
8,964,600
Feb 23, 2026
177.50
178.00
174.00
174.50
164.44
19,497,900
Feb 20, 2026
172.00
177.50
171.00
177.00
166.80
39,615,300
Feb 19, 2026
168.50
170.50
167.50
170.00
160.20
18,847,700
Feb 18, 2026
168.00
168.00
166.50
168.00
158.31
7,900,800
Feb 17, 2026
163.50
168.00
163.50
167.50
157.84
16,211,700
Feb 16, 2026
163.50
165.00
163.00
164.00
154.54
12,875,628
Feb 13, 2026
164.00
166.00
163.00
163.50
154.07
17,955,200
Feb 12, 2026
161.50
164.00
161.50
164.00
154.54
17,911,200
Feb 11, 2026
162.50
162.50
161.00
161.00
151.72
8,208,900
Feb 10, 2026
162.00
163.00
160.50
162.50
153.13
20,775,600
Feb 9, 2026
160.00
161.50
159.00
161.00
151.72
18,528,100
Feb 6, 2026
157.00
157.50
156.50
157.00
147.95
6,304,600
Feb 5, 2026
157.00
158.00
156.00
157.50
148.42
8,224,300
Feb 4, 2026
157.00
158.50
156.50
156.50
147.48
9,237,000
Feb 3, 2026
157.50
158.50
156.50
156.50
147.48
8,107,400
Feb 2, 2026
157.00
157.50
156.00
156.50
147.48
8,237,000
Jan 30, 2026
156.00
159.00
155.50
158.00
148.89
15,424,200
Jan 29, 2026
157.50
158.50
155.50
155.50
146.53
23,398,500
Jan 28, 2026
160.50
160.50
158.00
158.50
149.36
13,935,200
Jan 27, 2026
157.50
161.00
157.00
161.00
151.72
18,375,000
Jan 26, 2026
157.50
159.50
157.00
158.00
148.89
16,062,900
Jan 23, 2026
160.00
160.50
157.00
157.50
148.42
20,890,600
Jan 22, 2026
160.50
162.00
159.50
160.00
150.78
23,958,500
Jan 21, 2026
162.00
162.50
159.00
160.50
151.25
52,406,200
Jan 20, 2026
170.00
172.00
169.50
170.50
160.67
6,040,800
Jan 19, 2026
171.00
171.50
169.00
169.50
159.73
4,416,600
Jan 16, 2026
170.50
171.50
168.50
170.00
160.20
10,521,700
Jan 15, 2026
170.50
171.50
170.00
171.00
161.14
6,023,100
Jan 14, 2026
170.00
171.00
168.00
171.00
161.14
5,956,500
Jan 13, 2026
172.00
172.00
169.50
170.50
160.67
4,575,700
Jan 12, 2026
172.00
173.00
170.00
170.50
160.67
5,491,700
Jan 9, 2026
173.50
174.50
171.50
172.00
162.08
6,350,100
Jan 8, 2026
170.00
174.00
169.50
173.50
163.50
6,948,600
Jan 7, 2026
173.00
174.00
169.50
170.00
160.20
6,797,400
Jan 6, 2026
172.50
173.00
170.50
172.00
162.08
5,125,800
Jan 5, 2026
171.00
173.50
169.50
172.00
162.08
9,713,000
Dec 30, 2025
168.50
171.00
168.00
169.50
159.73
7,642,700
Dec 29, 2025
168.50
169.50
168.00
168.50
158.79
5,390,200
Dec 26, 2025
167.50
169.00
167.00
169.00
159.26
4,140,600
Dec 25, 2025
167.50
168.50
166.50
168.00
158.31
3,391,400
Dec 24, 2025
167.00
168.50
166.50
167.50
157.84
2,918,800
Dec 23, 2025
166.50
167.50
166.00
167.00
157.37
4,281,100
Dec 22, 2025
169.00
169.00
165.50
166.50
156.90
5,133,300
Dec 19, 2025
169.00
169.50
167.50
168.50
158.79
7,553,700
Dec 18, 2025
166.00
169.50
166.00
169.00
159.26
11,275,500
Dec 17, 2025
165.50
166.50
165.00
165.50
155.96
5,968,400
Dec 16, 2025
164.50
166.00
163.50
166.00
156.43
5,829,100
Dec 15, 2025
163.00
165.00
162.50
164.50
155.02
7,930,200
Dec 12, 2025
163.50
164.50
162.50
163.00
153.60
5,718,915
Dec 11, 2025
163.50
165.00
162.50
164.00
154.54
8,384,300
Dec 9, 2025
164.50
165.00
162.00
163.50
154.07
8,213,400
Dec 8, 2025
167.00
167.00
163.00
165.00
155.49
8,497,100
Dec 4, 2025
165.50
167.50
165.00
166.00
156.43
9,898,800
Dec 3, 2025
162.50
165.50
161.50
165.50
155.96
15,967,000
Dec 2, 2025
160.50
162.50
160.00
162.00
152.66
14,722,600
Dec 1, 2025
158.00
160.00
158.00
159.50
150.30
4,338,000
Nov 28, 2025
158.50
159.00
157.50
158.00
148.89
5,652,800
Nov 27, 2025
159.50
160.00
158.00
158.50
149.36
3,096,900
Nov 26, 2025
157.50
160.50
157.00
159.50
150.30
8,588,200
Nov 25, 2025
158.00
158.50
157.00
157.50
148.42
4,793,400
Nov 24, 2025
158.50
158.50
157.00
157.50
148.42
6,948,800
Nov 21, 2025
159.00
159.50
158.00
158.50
149.36
6,586,600
Nov 20, 2025
158.50
160.50
158.00
160.00
150.78
6,723,300
Nov 19, 2025
157.00
158.50
156.50
158.00
148.89
3,766,200
Nov 18, 2025
157.00
158.50
156.50
157.00
147.95
5,239,800
Nov 17, 2025
155.50
158.00
155.50
158.00
148.89
6,977,600
Nov 14, 2025
156.50
157.00
155.00
155.50
146.53
4,144,000
Nov 13, 2025
157.00
157.50
156.50
156.50
147.48
3,484,800
Nov 12, 2025
156.50
158.00
156.00
157.00
147.95
6,850,000
Nov 11, 2025
155.50
156.50
155.00
156.00
147.01
4,490,200
Nov 10, 2025
155.00
156.50
154.50
155.00
146.06
3,735,900
Nov 7, 2025
156.50
157.50
154.50
154.50
145.59
7,009,400
Nov 6, 2025
158.00
158.00
155.50
157.00
147.95
9,049,400
Nov 5, 2025
157.00
158.00
156.50
157.50
148.42
4,511,900
Nov 4, 2025
158.00
160.00
157.50
157.50
148.42
6,614,300
Nov 3, 2025
159.00
159.50
157.00
158.50
149.36
6,646,600
Oct 31, 2025
158.00
159.50
157.50
158.50
149.36
11,477,100
Oct 30, 2025
157.00
159.00
156.50
158.50
149.36
13,446,300
