Bangkok Bank Public Company Limited(TH:BBL)
฿181.500.00 (0.00%)
TH:BBL
Bangkok Bank Public Company Limited historical prices
฿181.50
At close:0.00 (0.00%)
Bangkok Bank Public Company Limited (BBL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 182.00 | 183.50 | 181.00 | 181.50 | 181.50 | 0.00% | 5,938,623 | 0.68 |
| Nov 10, 2026 | 182.00 | 182.00 | 180.50 | 181.50 | 181.50 | +0.55% | 6,871,380 | 0.79 |
| Nov 09, 2026 | 182.00 | 182.50 | 181.00 | 181.50 | 181.50 | +0.55% | 4,065,880 | 0.47 |
| Nov 06, 2026 | 183.00 | 184.50 | 180.50 | 180.50 | 180.50 | -2.17% | 7,218,314 | 0.84 |
| Nov 05, 2026 | 183.50 | 184.50 | 183.00 | 184.50 | 184.50 | +0.82% | 7,780,998 | 0.89 |
| Nov 04, 2026 | 181.00 | 183.00 | 180.50 | 183.00 | 183.00 | +0.55% | 6,548,517 | 0.75 |
| Nov 03, 2026 | 182.50 | 184.50 | 181.50 | 182.00 | 182.00 | -0.27% | 5,307,757 | 0.59 |
| Nov 02, 2026 | 184.50 | 185.50 | 182.50 | 182.50 | 182.50 | -1.35% | 6,151,345 | 0.68 |
| Oct 30, 2026 | 186.50 | 187.50 | 184.50 | 185.00 | 185.00 | -1.33% | 9,308,085 | 1.02 |
| Oct 29, 2026 | 188.00 | 189.00 | 187.00 | 187.50 | 187.50 | 0.00% | 10,676,127 | 1.17 |
| Oct 28, 2026 | 185.00 | 188.00 | 184.50 | 187.50 | 187.50 | +1.35% | 12,135,369 | 1.33 |
| Oct 27, 2026 | 185.00 | 186.50 | 185.00 | 185.00 | 185.00 | 0.00% | 6,331,768 | 0.68 |
| Oct 26, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | +0.82% | 8,157,777 | 0.89 |
| Oct 23, 2026 | 183.50 | 184.00 | 180.00 | 183.50 | 183.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 180.50 | 184.00 | 180.00 | 183.50 | 183.50 | +1.38% | 8,396,520 | 0.88 |
| Oct 21, 2026 | 182.00 | 182.50 | 180.00 | 181.00 | 181.00 | -0.82% | 9,598,373 | 0.98 |
| Oct 20, 2026 | 184.50 | 185.00 | 182.00 | 182.50 | 182.50 | -1.08% | 7,157,302 | 0.71 |
| Oct 19, 2026 | 186.00 | 187.00 | 184.50 | 184.50 | 184.50 | -0.81% | 10,824,715 | 0.99 |
| Oct 16, 2026 | 186.00 | 186.50 | 184.50 | 186.00 | 186.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 185.00 | 186.50 | 184.50 | 186.00 | 186.00 | +0.81% | 4,093,206 | 0.35 |
| Oct 14, 2026 | 185.00 | 187.00 | 184.50 | 184.50 | 184.50 | +0.27% | 9,305,695 | 0.80 |
| Oct 13, 2026 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 182.50 | 184.00 | 182.00 | 184.00 | 184.00 | +1.38% | 6,014,699 | 0.51 |
| Oct 09, 2026 | 182.50 | 183.00 | 181.50 | 181.50 | 181.50 | -0.55% | 4,181,890 | 0.35 |
| Oct 08, 2026 | 183.00 | 184.00 | 182.00 | 182.50 | 182.50 | -0.27% | 7,245,199 | 0.59 |
| Oct 07, 2026 | 182.00 | 184.50 | 181.50 | 183.00 | 183.00 | 0.00% | 10,229,237 | 0.83 |
| Oct 06, 2026 | 184.50 | 185.50 | 183.00 | 183.00 | 183.00 | -0.81% | 6,277,549 | 0.50 |
| Oct 05, 2026 | 186.00 | 186.50 | 184.00 | 184.50 | 184.50 | -0.54% | 3,653,923 | 0.29 |
| Oct 02, 2026 | 184.50 | 187.00 | 184.00 | 185.50 | 185.50 | +0.54% | 5,497,552 | 0.43 |
| Oct 01, 2026 | 185.00 | 186.50 | 184.50 | 184.50 | 184.50 | 0.00% | 7,873,483 | 0.61 |
| Sep 30, 2026 | 189.50 | 189.50 | 184.50 | 184.50 | 184.50 | -2.38% | 22,203,288 | 1.74 |
| Sep 29, 2026 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.56% | 11,944,195 | 0.92 |
| Sep 28, 2026 | 192.50 | 192.50 | 191.00 | 192.00 | 192.00 | -0.52% | 5,345,883 | 0.41 |
| Sep 25, 2026 | 192.50 | 194.50 | 192.50 | 193.00 | 193.00 | +0.26% | 5,132,391 | 0.39 |
| Sep 24, 2026 | 194.50 | 195.00 | 192.50 | 192.50 | 192.50 | -1.28% | 9,014,196 | 0.68 |
| Sep 23, 2026 | 196.50 | 197.00 | 194.00 | 195.00 | 195.00 | -1.27% | 10,276,789 | 0.78 |
| Sep 22, 2026 | 196.00 | 198.00 | 194.50 | 197.50 | 197.50 | +1.02% | 16,036,770 | 1.21 |
| Sep 21, 2026 | 194.00 | 196.50 | 193.00 | 195.50 | 195.50 | +1.03% | 19,950,864 | 1.53 |
| Sep 18, 2026 | 193.50 | 194.50 | 192.50 | 193.50 | 193.50 | +0.26% | 6,415,494 | 0.48 |
| Sep 17, 2026 | 192.50 | 194.00 | 191.50 | 193.00 | 193.00 | +0.52% | 11,042,352 | 0.81 |
| Sep 16, 2026 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.26% | 9,888,217 | 0.73 |
| Sep 15, 2026 | 191.50 | 192.50 | 190.50 | 192.50 | 192.50 | +0.26% | 10,601,860 | 0.78 |
| Sep 14, 2026 | 189.00 | 192.00 | 188.50 | 192.00 | 192.00 | +2.13% | 12,595,572 | 0.93 |
| Sep 11, 2026 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | -1.05% | 17,994,674 | 1.34 |
| Sep 10, 2026 | 189.50 | 192.00 | 189.00 | 190.00 | 190.00 | 0.00% | 7,553,894 | 0.56 |
| Sep 09, 2026 | 191.50 | 192.50 | 190.00 | 190.00 | 190.00 | -0.26% | 9,720,438 | 0.72 |
| Sep 08, 2026 | 193.00 | 194.00 | 192.00 | 192.50 | 190.50 | -0.26% | 14,323,410 | 1.07 |
| Sep 07, 2026 | 193.00 | 194.00 | 192.00 | 193.00 | 190.99 | -0.26% | 7,409,786 | 0.55 |
| Sep 04, 2026 | 193.50 | 194.50 | 191.50 | 193.50 | 191.49 | +0.26% | 9,132,679 | 0.68 |
| Sep 03, 2026 | 193.50 | 194.00 | 192.00 | 193.00 | 190.99 | +0.52% | 6,707,493 | 0.49 |
