Thailand - Delayed Quote THB

Bangkok Airways Public Company Limited (BA.BK)

Compare
19.50
-0.10
(-0.51%)
At close: 4:38:48 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202519.6019.8019.3019.5019.503,502,070
Jan 21, 202519.3019.7019.2019.6019.603,212,500
Jan 20, 202519.2019.4018.9019.0019.002,012,000
Jan 17, 202519.4019.7019.0019.3019.304,956,600
Jan 16, 202519.5019.5018.7019.2019.205,600,400
Jan 15, 202519.5019.6018.7019.5019.508,574,100
Jan 14, 202520.2020.6019.3019.5019.506,750,500
Jan 13, 202520.5020.5019.3019.7019.709,905,200
Jan 10, 202521.0021.2020.4020.8020.807,265,000
Jan 9, 202521.8021.9021.0021.2021.202,232,000
Jan 8, 202522.0022.1021.7021.8021.801,346,700
Jan 7, 202521.6022.2021.6022.2022.203,924,000
Jan 6, 202522.3022.3021.4021.5021.505,322,300
Jan 3, 202522.0022.9022.0022.2022.204,496,600
Jan 2, 202522.5022.6022.0022.1022.103,381,600
Dec 30, 202422.5022.6022.2022.4022.402,067,800
Dec 27, 202422.3022.5021.8022.5022.502,995,000
Dec 26, 202422.3022.6022.0022.4022.401,595,200
Dec 25, 202422.8022.9022.4022.4022.401,765,000
Dec 24, 202422.6022.9022.4022.7022.702,949,400
Dec 23, 202422.0023.0021.8023.0023.002,954,800
Dec 20, 202422.1022.3021.5021.9021.902,301,800
Dec 19, 202422.0022.6021.9022.0022.003,007,900
Dec 18, 202422.5022.6022.1022.2022.202,374,600
Dec 17, 202423.1023.4022.3022.5022.504,184,100
Dec 16, 202423.4023.5023.1023.2023.202,216,600
Dec 13, 202423.7023.9023.4023.4023.401,502,100
Dec 12, 202423.7023.8023.3023.7023.702,651,500
Dec 11, 202424.0024.2023.7023.7023.701,638,300
Dec 9, 202424.5024.5023.6024.0024.002,981,100
Dec 6, 202424.0024.5023.8024.4024.403,346,000
Dec 4, 202423.7024.2023.7023.9023.904,292,500
Dec 3, 202423.3023.8023.3023.7023.703,095,000
Dec 2, 202423.7023.7022.9023.3023.305,917,700
Nov 29, 202423.8023.9023.2023.5023.504,203,900
Nov 28, 202423.9024.1023.6023.8023.803,315,600
Nov 27, 202423.8024.2023.6023.8023.803,145,700
Nov 26, 202424.3024.4023.8023.8023.803,449,400
Nov 25, 202424.8025.0024.2024.2024.204,434,600
Nov 22, 202424.0024.8023.9024.5024.505,543,300
Nov 21, 202424.2024.5023.8023.8023.801,993,100
Nov 20, 202424.4024.5024.0024.1024.102,642,500
Nov 19, 202423.9024.7023.8024.4024.404,995,900
Nov 18, 202423.8024.2023.5024.0024.002,199,400
Nov 15, 202423.8024.2023.6023.8023.803,165,000
Nov 14, 202424.4024.4023.5023.7023.703,277,000
Nov 13, 202423.5024.3023.5024.2024.204,564,100
Nov 12, 202424.4024.5023.5023.6023.603,558,300
Nov 11, 202425.7525.7522.9024.3024.3012,817,400
Nov 8, 202425.7526.0025.2525.5025.502,278,900
Nov 7, 202425.5026.0025.2525.7525.753,994,000
Nov 6, 202425.2525.7525.0025.2525.253,222,900
Nov 5, 202425.5025.7525.0025.5025.504,041,200
Nov 4, 202425.7526.0025.0025.0025.003,395,700
Nov 1, 202425.7525.7525.2525.7525.755,007,500
Oct 31, 202424.4025.5024.4025.5025.5013,742,000
Oct 30, 202424.2024.6024.1024.3024.303,717,600
Oct 29, 202424.2024.5024.0024.4024.409,105,700
Oct 28, 202423.9024.2023.7024.0024.002,770,500
Oct 25, 202423.7023.7023.7023.7023.70-
Oct 24, 202423.3024.4023.1023.7023.708,632,700
Oct 22, 202423.7023.7023.7023.7023.70-
Oct 21, 202423.6023.9023.5023.7023.701,767,600
Oct 18, 202423.4024.0023.4023.7023.707,733,900
Oct 17, 202423.6024.3023.1023.3023.306,747,700
Oct 16, 202423.6023.6023.6023.6023.60-
Oct 15, 202424.4024.4023.4023.6023.607,110,500
Oct 11, 202424.4024.7024.0024.2024.205,919,000
Oct 10, 202424.6024.7024.1024.4024.406,605,700
Oct 9, 202424.2024.9024.1024.5024.508,191,700
Oct 8, 202423.2024.0023.2023.8023.806,121,100
Oct 7, 202423.0023.0023.0023.0023.00-
Oct 4, 202422.9023.3022.7023.0023.004,559,500
Oct 3, 202423.6023.6022.9023.2023.208,199,700
Oct 2, 202424.5024.6023.3023.4023.4017,443,900
Oct 1, 202424.8025.5024.5025.0025.008,796,400
Sep 30, 202424.4024.8024.2024.7024.707,036,300
Sep 27, 202423.0023.0023.0023.0023.00-
Sep 26, 202423.7023.8022.9023.0023.007,936,400
Sep 25, 202423.4023.8023.4023.6023.603,090,200
Sep 24, 202423.4023.6023.1023.4023.403,179,200
Sep 23, 202423.9023.9023.2023.3023.305,521,600
Sep 20, 202423.4023.9023.4023.9023.906,649,200
Sep 19, 202423.2023.4023.1023.4023.401,883,400
Sep 18, 202422.9023.4022.9023.1023.102,465,400
Sep 17, 202422.9023.2022.8022.9022.901,988,700
Sep 16, 202423.2023.2022.9022.9022.902,815,100
Sep 13, 202423.0023.3022.9023.1023.102,265,100
Sep 12, 202423.3023.6022.7022.8022.8011,447,700
Sep 11, 202423.4023.5023.0023.1023.105,782,600
Sep 10, 202422.8023.3022.6023.3023.305,790,900
Sep 9, 202421.9021.9021.9021.9021.90-
Sep 6, 202422.5022.6021.8021.9021.904,749,000
Sep 5, 202421.9022.5021.7022.3022.305,714,800
Sep 4, 2024 0.60 Dividend
Sep 4, 202421.6021.9021.5021.7021.703,576,400
Sep 3, 202422.3022.3022.3022.3021.70-
Sep 2, 202422.3022.3022.3022.3021.70-
Aug 30, 202422.5022.6022.3022.3021.704,867,200
Aug 29, 202422.3022.7022.1022.4021.802,738,400
Aug 28, 202422.2022.7022.2022.4021.802,628,200
Aug 27, 202422.5022.7022.1022.2021.602,889,900
Aug 26, 202422.8022.9022.2022.4021.804,302,100
Aug 23, 202422.0022.8021.9022.6021.9911,200,900
Aug 22, 202421.3021.9021.0021.9021.314,540,100
Aug 21, 202420.9021.2020.9021.2020.634,758,600
Aug 20, 202419.9021.2019.8020.7020.148,898,700
Aug 19, 202419.1019.1019.1019.1018.59-
Aug 16, 202419.4019.5018.6019.1018.594,248,300
Aug 15, 202419.9020.0019.0019.2018.684,272,300
Aug 14, 202419.8020.0019.5019.6019.072,162,500
Aug 13, 202419.7020.3019.6019.9019.363,132,400
Aug 9, 202419.7020.1019.3019.9019.363,992,200
Aug 8, 202419.4019.9019.3019.6019.073,697,800
Aug 7, 202418.8019.5018.8019.4018.885,327,800
Aug 6, 202418.9019.2018.5018.7018.209,503,900
Aug 5, 202419.8019.8018.7018.7018.209,051,000
Aug 2, 202420.6020.7020.0020.0019.463,781,200
Aug 1, 202421.1021.2020.7020.7020.143,945,000
Jul 31, 202421.1021.3020.9021.0020.433,987,000
Jul 30, 202421.2021.2021.2021.2020.63-
Jul 26, 202420.7021.3020.6021.2020.632,985,000
Jul 25, 202420.8021.0020.6020.7020.142,743,700
Jul 24, 202420.7021.3020.7020.9020.344,381,700
Jul 23, 202421.2021.5020.6020.6020.054,841,500
Jul 19, 202420.7021.5020.7021.2020.637,194,300
Jul 18, 202420.3020.7020.1020.7020.142,912,800
Jul 17, 202420.7020.7020.2020.2019.662,066,800
Jul 16, 202420.6020.9020.6020.7020.143,573,400
Jul 15, 202420.3020.3020.3020.3019.75-
Jul 12, 202420.3020.3020.3020.3019.75-
Jul 11, 202420.6020.7020.3020.3019.753,165,400
Jul 10, 202420.5020.6019.9020.6020.057,712,600
Jul 9, 202421.0021.0021.0021.0020.43-
Jul 8, 202420.6021.0020.6021.0020.431,805,100
Jul 5, 202420.6020.7020.3020.6020.053,327,100
Jul 4, 202420.7020.9020.5020.7020.141,790,400
Jul 3, 202420.6020.8020.4020.6020.054,045,000
Jul 2, 202421.0021.0020.6020.6020.053,618,800
Jul 1, 202421.0021.3020.9021.1020.532,026,300
Jun 28, 202421.1021.2020.8021.0020.434,142,000
Jun 27, 202421.0021.2020.9021.1020.532,974,100
Jun 26, 202421.2021.2021.2021.2020.63-
Jun 25, 202421.2021.2021.2021.2020.63-
Jun 24, 202421.2021.2021.2021.2020.63-
Jun 21, 202420.6021.4020.6021.2020.6312,934,200
Jun 20, 202420.8021.1020.7020.8020.244,413,600
Jun 19, 202420.7020.7020.7020.7020.14-
Jun 18, 202420.7020.7020.7020.7020.14-
Jun 17, 202420.5021.0020.2020.7020.147,106,500
Jun 14, 202420.5021.3020.4020.5019.959,197,800
Jun 13, 202421.0021.2020.4020.5019.9510,499,000
Jun 12, 202421.5021.6020.7021.1020.538,879,700
Jun 11, 202421.9022.0021.4021.6021.0211,608,900
Jun 10, 202422.2022.3021.9022.0021.418,650,500
Jun 7, 202421.9022.4021.9022.4021.806,584,100
Jun 6, 202421.9022.2021.7022.0021.419,778,900
Jun 5, 202421.6022.2021.3022.0021.4110,003,800
Jun 4, 202420.3021.8020.2021.7021.1215,475,300
May 31, 202419.6020.0019.4020.0019.467,697,200
May 30, 202419.2019.2019.2019.2018.68-
May 29, 202419.2019.6019.0019.2018.685,346,000
May 28, 202419.4019.7019.0019.1018.596,013,200
May 27, 202419.6020.0019.4019.4018.886,686,500
May 24, 202419.4019.4019.4019.4018.88-
May 23, 202419.0019.7018.9019.4018.886,630,600
May 21, 202418.7019.2018.5019.1018.598,271,800
May 20, 202418.7018.7018.7018.7018.20-
May 17, 202418.6018.8018.5018.7018.203,397,100
May 16, 202418.1018.1018.1018.1017.61-
May 15, 202418.1018.1018.1018.1017.61-
May 14, 202418.2018.4017.8018.1017.617,051,500
May 13, 202416.8018.1016.6018.1017.6113,922,700
May 10, 202416.7016.9016.7016.8016.35751,400
May 9, 202417.1017.1016.6016.7016.252,701,000
May 8, 202416.6017.1016.6017.0016.542,662,700
May 7, 202417.1017.1017.1017.1016.64-
May 3, 202417.5017.5017.1017.1016.641,558,900
May 2, 202417.3017.5017.3017.5017.031,706,200
Apr 30, 202417.1017.5017.0017.5017.035,334,800
Apr 29, 202416.8017.1016.8016.9016.451,664,500
Apr 26, 202416.9017.0016.7016.8016.35525,700
Apr 25, 202416.8017.3016.8016.9016.454,165,000
Apr 24, 202416.8016.8016.8016.8016.35-
Apr 23, 202416.6016.9016.6016.8016.351,201,300
Apr 22, 202416.9016.9016.5016.6016.151,493,800
Apr 19, 202417.1017.1017.1017.1016.64-
Apr 18, 202417.1017.1017.1017.1016.64-
Apr 17, 202417.0017.3016.7017.1016.643,193,400
Apr 11, 202417.4017.5017.0017.1016.643,147,400
Apr 10, 202417.3017.5017.1017.3016.833,931,400
Apr 9, 202416.9017.2016.9017.2016.744,742,800
Apr 5, 202416.2017.1016.2016.9016.459,345,600
Apr 4, 202416.2016.3016.1016.2015.76798,300
Apr 3, 202416.6016.7016.2016.2015.762,831,000
Apr 2, 202416.3016.7016.2016.5016.065,864,700
Apr 1, 202416.0016.6015.8016.3015.867,936,100
Mar 29, 202415.7015.9015.6015.8015.371,162,200
Mar 28, 202415.8015.8015.8015.8015.37-
Mar 27, 202415.4015.9015.4015.8015.372,983,700
Mar 26, 202415.5015.5015.5015.5015.08-
Mar 25, 202415.9015.9015.4015.5015.082,946,100
Mar 22, 202415.9015.9015.9015.9015.47-
Mar 21, 202415.9016.0015.8015.9015.47933,800
Mar 20, 202415.9016.0015.7015.8015.371,673,100
Mar 19, 202415.9016.1015.8015.9015.471,119,700
Mar 18, 202416.1016.3016.0016.0015.571,518,200
Mar 15, 202416.3016.3016.3016.3015.86-
Mar 14, 202416.1016.4015.9016.3015.863,738,100
Mar 13, 202415.8016.2015.8016.1015.673,631,200
Mar 12, 202415.6015.6015.6015.6015.18-
Mar 11, 202415.7015.8015.6015.6015.18921,100
Mar 8, 202415.7015.9015.6015.7015.282,938,800
Mar 7, 202415.9016.1015.7015.7015.282,083,000
Mar 6, 2024 0.50 Dividend
Mar 6, 202415.5016.2015.5016.0015.575,053,200
Mar 5, 202416.1016.1015.8015.9014.993,460,600
Mar 4, 202416.3016.4016.0016.2015.277,108,700
Mar 1, 202415.8016.1015.7016.1015.173,859,400
Feb 29, 202415.8015.9015.5015.9014.993,897,600
Feb 28, 202416.0016.0015.7015.7014.802,359,900
Feb 27, 202416.1016.3015.9016.0015.084,225,600
Feb 23, 202415.7016.2015.7016.0015.088,093,500
Feb 22, 202415.5015.9015.3015.8014.897,151,600
Feb 21, 202415.7015.7015.3015.3014.423,430,500
Feb 20, 202415.4015.7015.1015.6014.704,944,300
Feb 19, 202415.9015.9015.3015.4014.515,116,900
Feb 16, 202415.8016.1015.8015.9014.991,644,500
Feb 15, 202416.0016.2015.8015.9014.993,868,700
Feb 14, 202415.9016.3015.8016.0015.083,422,200
Feb 13, 202416.1016.2015.9016.0015.083,234,900
Feb 12, 202415.8016.3015.7016.1015.175,962,400
Feb 9, 202415.2015.8015.2015.8014.895,129,300
Feb 8, 202415.5015.5015.1015.2014.331,646,400
Feb 7, 202415.7015.7015.4015.4014.511,799,100
Feb 6, 202415.3015.7015.3015.7014.804,341,400
Feb 5, 202415.3015.6015.1015.4014.513,996,300
Feb 2, 202414.9015.3014.9015.2014.333,777,800
Feb 1, 202414.7014.9014.6014.6013.761,312,000
Jan 31, 202414.9015.0014.6014.7013.851,670,100
Jan 30, 202415.0015.2014.9014.9014.041,911,600
Jan 29, 202414.8015.1014.8014.9014.041,302,900
Jan 26, 202415.0015.1014.6014.6013.76733,200
Jan 25, 202414.9015.1014.7015.0014.141,080,100
Jan 24, 202414.4015.1014.3014.9014.042,392,800
Jan 23, 202414.8014.9014.2014.5013.671,233,000
Jan 22, 202414.9015.0014.7014.8013.95954,900