Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,855.86 +1,400.55 (+2.28%) CMC Crypto 200
1,305.67 +3.60 (+0.28%)
Bangkok Airways Public Company Limited (BA.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:37PM ICT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 2,026,322 |
| 28 Jun 2024 | 21.10 | 21.20 | 20.80 | 21.00 | 21.00 | 4,142,000 |
| 27 Jun 2024 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | 2,974,100 |
| 26 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 25 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 24 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 21 Jun 2024 | 20.60 | 21.40 | 20.60 | 21.20 | 21.20 | 12,934,200 |
| 20 Jun 2024 | 20.80 | 21.10 | 20.70 | 20.80 | 20.80 | 4,413,600 |
| 19 Jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 18 Jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 17 Jun 2024 | 20.50 | 21.00 | 20.20 | 20.70 | 20.70 | 7,106,500 |
| 14 Jun 2024 | 20.50 | 21.30 | 20.40 | 20.50 | 20.50 | 9,197,800 |
| 13 Jun 2024 | 21.00 | 21.20 | 20.40 | 20.50 | 20.50 | 10,499,000 |
| 12 Jun 2024 | 21.50 | 21.60 | 20.70 | 21.10 | 21.10 | 8,879,700 |
| 11 Jun 2024 | 21.90 | 22.00 | 21.40 | 21.60 | 21.60 | 11,608,900 |
| 10 Jun 2024 | 22.20 | 22.30 | 21.90 | 22.00 | 22.00 | 8,650,500 |
| 07 Jun 2024 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 6,584,100 |
| 06 Jun 2024 | 21.90 | 22.20 | 21.70 | 22.00 | 22.00 | 9,778,900 |
| 05 Jun 2024 | 21.60 | 22.20 | 21.30 | 22.00 | 22.00 | 10,003,800 |
| 04 Jun 2024 | 20.30 | 21.80 | 20.20 | 21.70 | 21.70 | 15,475,300 |
| 31 May 2024 | 19.60 | 20.00 | 19.40 | 20.00 | 20.00 | 7,697,200 |
| 30 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 29 May 2024 | 19.20 | 19.60 | 19.00 | 19.20 | 19.20 | 5,346,000 |
| 28 May 2024 | 19.40 | 19.70 | 19.00 | 19.10 | 19.10 | 6,013,200 |
| 27 May 2024 | 19.60 | 20.00 | 19.40 | 19.40 | 19.40 | 6,686,500 |
| 24 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 23 May 2024 | 19.00 | 19.70 | 18.90 | 19.40 | 19.40 | 6,630,600 |
| 21 May 2024 | 18.70 | 19.20 | 18.50 | 19.10 | 19.10 | 8,271,800 |
| 20 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 17 May 2024 | 18.60 | 18.80 | 18.50 | 18.70 | 18.70 | 3,397,100 |
| 16 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 15 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 14 May 2024 | 18.20 | 18.40 | 17.80 | 18.10 | 18.10 | 7,051,500 |
| 13 May 2024 | 16.80 | 18.10 | 16.60 | 18.10 | 18.10 | 13,922,700 |
| 10 May 2024 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 751,400 |
| 09 May 2024 | 17.10 | 17.10 | 16.60 | 16.70 | 16.70 | 2,701,000 |
| 08 May 2024 | 16.60 | 17.10 | 16.60 | 17.00 | 17.00 | 2,662,700 |
| 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 |
| *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.