Bangkok Airways Public Co., Ltd.(TH:BA)
฿19.90-0.10 (-0.50%)
TH:BA
Bangkok Airways Public Co., Ltd. historical prices
฿19.90
At close:-0.10 (-0.50%)
Bangkok Airways Public Co., Ltd. (BA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 6,481,238 | 0.95 |
| Nov 10, 2026 | 18.90 | 20.30 | 18.80 | 20.00 | 20.00 | +6.95% | 25,640,285 | 3.84 |
| Nov 09, 2026 | 18.90 | 19.00 | 18.50 | 18.50 | 18.50 | -1.07% | 4,155,653 | 0.63 |
| Nov 06, 2026 | 18.70 | 18.90 | 18.60 | 18.70 | 18.70 | -1.58% | 5,212,027 | 0.76 |
| Nov 05, 2026 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | +2.15% | 14,064,854 | 2.10 |
| Nov 04, 2026 | 18.30 | 18.70 | 18.20 | 18.60 | 18.60 | +1.09% | 5,813,896 | 0.87 |
| Nov 03, 2026 | 18.00 | 18.70 | 18.00 | 18.40 | 18.40 | +3.37% | 11,172,387 | 1.70 |
| Nov 02, 2026 | 17.60 | 18.00 | 17.50 | 17.80 | 17.80 | +1.14% | 5,100,449 | 0.76 |
| Oct 30, 2026 | 18.10 | 18.10 | 17.40 | 17.60 | 17.60 | -2.76% | 7,390,029 | 1.10 |
| Oct 29, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | 0.00% | 4,054,590 | 0.59 |
| Oct 28, 2026 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | -4.23% | 16,449,582 | 2.37 |
| Oct 27, 2026 | 19.30 | 19.80 | 18.90 | 18.90 | 18.90 | -2.07% | 23,430,606 | 3.45 |
| Oct 26, 2026 | 19.00 | 19.30 | 18.90 | 19.30 | 19.30 | +1.58% | 3,520,101 | 0.52 |
| Oct 23, 2026 | 19.00 | 19.20 | 18.80 | 19.00 | 19.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.00 | 19.20 | 18.80 | 19.00 | 19.00 | +1.06% | 5,031,539 | 0.73 |
| Oct 21, 2026 | 18.70 | 19.00 | 18.60 | 18.80 | 18.80 | +1.62% | 5,348,242 | 0.77 |
| Oct 20, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.12% | 5,359,944 | 0.76 |
| Oct 19, 2026 | 18.80 | 19.30 | 18.80 | 18.90 | 18.90 | +0.53% | 6,393,965 | 0.89 |
| Oct 16, 2026 | 18.80 | 18.90 | 18.60 | 18.80 | 18.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 18.70 | 18.90 | 18.60 | 18.80 | 18.80 | -0.53% | 3,362,083 | 0.46 |
| Oct 14, 2026 | 19.00 | 19.10 | 18.70 | 18.90 | 18.90 | -0.53% | 3,990,234 | 0.54 |
| Oct 13, 2026 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | +0.53% | 1,707,697 | 0.22 |
| Oct 09, 2026 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | +0.53% | 2,206,453 | 0.29 |
| Oct 08, 2026 | 19.30 | 19.40 | 18.80 | 18.80 | 18.80 | -3.09% | 4,912,642 | 0.62 |
| Oct 07, 2026 | 18.90 | 19.40 | 18.80 | 19.40 | 19.40 | +2.65% | 4,026,578 | 0.50 |
| Oct 06, 2026 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -1.56% | 5,735,231 | 0.70 |
| Oct 05, 2026 | 19.10 | 19.30 | 18.70 | 19.20 | 19.20 | 0.00% | 5,336,501 | 0.62 |
| Oct 02, 2026 | 19.00 | 19.20 | 18.80 | 19.20 | 19.20 | +1.05% | 5,413,377 | 0.62 |
| Oct 01, 2026 | 19.20 | 19.40 | 18.80 | 19.00 | 19.00 | -2.06% | 8,824,780 | 1.02 |
| Sep 30, 2026 | 19.70 | 19.80 | 19.30 | 19.40 | 19.40 | -1.02% | 12,639,197 | 1.48 |
| Sep 29, 2026 | 19.70 | 19.80 | 19.40 | 19.60 | 19.60 | -1.01% | 3,841,736 | 0.45 |
| Sep 28, 2026 | 19.40 | 19.90 | 19.30 | 19.80 | 19.80 | +1.54% | 5,641,896 | 0.66 |
| Sep 25, 2026 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | 0.00% | 3,927,837 | 0.45 |
| Sep 24, 2026 | 19.50 | 19.60 | 19.20 | 19.50 | 19.50 | -1.02% | 4,820,515 | 0.55 |
| Sep 23, 2026 | 19.60 | 20.00 | 19.60 | 19.70 | 19.70 | +0.51% | 5,568,688 | 0.63 |
| Sep 22, 2026 | 19.40 | 19.90 | 19.20 | 19.60 | 19.60 | +1.55% | 11,825,705 | 1.33 |
| Sep 21, 2026 | 19.20 | 19.50 | 19.00 | 19.30 | 19.30 | +1.05% | 7,861,029 | 0.88 |
| Sep 18, 2026 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | +1.06% | 5,006,196 | 0.55 |
| Sep 17, 2026 | 18.50 | 18.90 | 18.40 | 18.90 | 18.90 | +3.85% | 12,734,930 | 1.42 |
| Sep 16, 2026 | 18.20 | 18.30 | 18.10 | 18.20 | 18.20 | 0.00% | 5,953,480 | 0.66 |
| Sep 15, 2026 | 18.00 | 18.30 | 17.90 | 18.20 | 18.20 | +0.55% | 5,055,745 | 0.55 |
| Sep 14, 2026 | 18.10 | 18.20 | 17.80 | 18.10 | 18.10 | -1.09% | 4,727,915 | 0.51 |
| Sep 11, 2026 | 18.20 | 18.30 | 18.10 | 18.30 | 18.30 | -0.54% | 6,046,556 | 0.65 |
| Sep 10, 2026 | 18.40 | 18.70 | 18.20 | 18.40 | 18.40 | 0.00% | 6,935,011 | 0.74 |
| Sep 09, 2026 | 18.80 | 18.90 | 18.30 | 18.40 | 18.40 | -2.39% | 13,276,318 | 1.42 |
| Sep 08, 2026 | 19.40 | 19.50 | 19.20 | 19.40 | 18.85 | +0.52% | 8,412,940 | 0.90 |
| Sep 07, 2026 | 19.10 | 19.30 | 18.70 | 19.30 | 18.75 | +1.05% | 6,190,861 | 0.66 |
| Sep 04, 2026 | 19.30 | 19.30 | 19.00 | 19.10 | 18.56 | 0.00% | 5,005,254 | 0.53 |
| Sep 03, 2026 | 19.00 | 19.30 | 18.90 | 19.10 | 18.56 | +1.59% | 8,051,206 | 0.85 |
