BKKLY | Bangkok Bk Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Bangkok Bk Unsp ADR (BKKLY)

OTC

$29.03-$0.72 (-2.42%)

Price as of Sep 11, 2026

N/A
Market Cap
23.05%
1-Year Change
Banks - Regional
Industry

1 Month
+0.52%

Low Price$28.09

High Price$29.64
3 Months
+9.57%

Low Price$27.16

High Price$29.95
1 Year
+23.05%

Low Price$22.18

High Price$29.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	28.73	29.59	28.45	29.03	-2.42%	12,838
09/10/2026	29.30	30.73	28.85	29.75	+2.76%	3,665
09/10/2026	$0.31 Dividend
09/09/2026	29.71	30.47	28.94	28.94	-1.58%	2,204
09/08/2026	29.85	29.85	29.41	29.41	-0.77%	2,968
09/04/2026	29.58	29.72	29.06	29.64	+1.20%	3,793
09/03/2026	29.13	29.97	29.13	29.29	-0.57%	4,725
09/02/2026	29.25	29.68	29.10	29.45	+1.59%	4,381
09/01/2026	30.43	30.43	28.61	28.99	+1.49%	3,324
08/31/2026	28.50	28.89	28.41	28.57	-1.47%	4,886
08/28/2026	29.20	29.20	28.60	28.99	-1.01%	3,355
08/27/2026	29.76	29.76	29.04	29.29	+0.03%	3,336
08/26/2026	29.83	29.95	29.26	29.28	+1.40%	7,240
08/25/2026	28.89	29.01	28.74	28.88	-0.57%	2,827
08/24/2026	29.57	29.57	28.83	29.04	-0.25%	12,257
08/21/2026	29.42	29.42	28.77	29.12	+2.09%	2,084
08/20/2026	29.05	29.05	28.52	28.52	+0.35%	5,646
08/19/2026	28.84	28.91	28.29	28.42	+1.16%	4,028
08/18/2026	28.33	28.48	28.09	28.09	-3.34%	4,027
08/17/2026	29.06	29.06	29.06	29.06	+2.16%	1,558
08/14/2026	28.93	28.93	28.26	28.45	-3.49%	4,696
08/13/2026	29.00	29.48	28.58	29.48	+1.29%	1,914
08/12/2026	29.22	29.22	28.71	29.10	+0.79%	7,781
08/11/2026	28.97	28.97	28.70	28.88	-0.71%	2,449
08/10/2026	28.62	29.08	28.62	29.08	-1.38%	4,123
08/07/2026	29.74	29.74	29.20	29.49	+0.83%	5,268
08/06/2026	29.86	29.86	29.06	29.25	+1.19%	3,569
08/05/2026	29.25	29.86	28.90	28.90	-1.91%	10,799
08/04/2026	29.13	29.46	29.13	29.46	+1.47%	4,620
08/03/2026	28.99	29.04	28.99	29.04	+1.40%	2,257
07/31/2026	29.23	29.43	28.64	28.64	-2.13%	6,640
07/30/2026	28.95	29.26	28.70	29.26	+0.24%	3,844
07/29/2026	29.19	29.24	28.99	29.19	+0.03%	4,198
07/28/2026	28.95	29.48	28.88	29.18	+1.24%	7,188
07/27/2026	28.92	28.92	28.43	28.83	+3.26%	3,579
07/24/2026	28.70	28.70	27.92	27.92	+0.53%	9,705
07/23/2026	28.10	28.10	27.43	27.77	-2.54%	10,338
07/22/2026	27.51	28.51	27.51	28.49	-3.31%	7,501
07/21/2026	29.69	30.92	29.46	29.46	-1.61%	4,139
07/20/2026	30.04	30.78	29.75	29.95	+0.24%	6,028
07/17/2026	30.41	30.55	29.87	29.87	-0.26%	5,534
07/16/2026	29.85	30.35	29.53	29.95	+1.44%	9,069
07/15/2026	29.81	29.81	29.40	29.53	+0.47%	4,153
07/14/2026	29.82	29.82	29.38	29.39	-0.50%	7,968
07/13/2026	29.94	30.29	29.50	29.54	+0.57%	4,235
07/10/2026	30.57	31.53	29.12	29.37	-0.87%	9,773
07/09/2026	29.67	30.62	29.14	29.63	+3.51%	7,872
07/08/2026	28.90	28.90	28.55	28.62	+0.09%	3,332
07/07/2026	29.14	29.29	28.54	28.60	-1.90%	5,851
07/06/2026	29.38	29.38	28.93	29.15	+1.03%	7,376
07/02/2026	29.80	30.03	28.86	28.86	+1.64%	3,633
07/01/2026	27.99	28.39	27.99	28.39	+0.86%	4,084
06/30/2026	28.16	28.38	28.05	28.15	+1.23%	3,569
06/29/2026	27.81	27.81	27.43	27.81	+0.86%	5,884
06/26/2026	27.21	27.63	27.21	27.57	-0.14%	5,041
06/25/2026	27.61	27.61	27.21	27.61	+1.09%	6,536
06/24/2026	27.12	27.66	27.12	27.31	+0.36%	9,426
06/23/2026	27.38	27.53	26.92	27.21	-1.32%	6,655
06/22/2026	27.72	28.26	27.43	27.58	+0.61%	19,406
06/18/2026	28.34	28.59	27.41	27.41	-0.97%	10,804
06/17/2026	27.46	28.19	27.46	27.68	-0.67%	9,591
06/16/2026	27.31	27.87	27.28	27.87	+2.59%	6,649
06/15/2026	26.89	27.16	26.77	27.16	+1.29%	4,443
06/12/2026	26.93	26.96	26.59	26.82	+1.24%	4,074
06/11/2026	25.98	26.71	25.98	26.49	+0.30%	8,135
06/10/2026	26.89	26.89	26.13	26.41	-1.15%	12,014
06/09/2026	26.10	26.85	25.98	26.72	+3.05%	12,279
06/08/2026	26.47	26.47	25.91	25.93	-1.17%	5,100
06/05/2026	26.99	26.99	26.23	26.23	-0.56%	4,189
06/04/2026	26.39	26.56	26.37	26.38	+0.26%	7,137
06/03/2026	27.08	27.08	26.29	26.31	+0.02%	5,654
06/02/2026	27.18	27.18	26.31	26.31	+0.28%	6,982
06/01/2026	27.80	27.80	26.23	26.23	-0.15%	4,295
05/29/2026	26.76	26.77	26.17	26.27	+0.19%	7,997
05/28/2026	26.62	26.62	26.15	26.22	-0.71%	15,622
05/27/2026	26.48	26.67	26.41	26.41	-0.73%	5,627
05/26/2026	26.25	27.21	26.25	26.60	+2.93%	6,056
05/22/2026	25.95	25.95	25.66	25.85	+0.61%	5,594
05/21/2026	27.08	27.60	25.69	25.69	-1.66%	4,029
05/20/2026	26.01	26.62	25.78	26.12	-0.94%	12,290
05/19/2026	26.22	26.51	25.84	26.37	+0.19%	9,977
05/18/2026	26.03	26.61	26.03	26.32	+3.26%	3,316
05/15/2026	25.43	25.93	25.43	25.49	+0.12%	4,635
05/14/2026	26.03	26.03	25.33	25.46	+0.90%	6,289
05/13/2026	25.66	25.73	25.19	25.23	-1.73%	9,645
05/12/2026	25.93	25.93	25.23	25.68	+1.37%	9,758
05/11/2026	25.92	25.92	25.30	25.33	-0.78%	5,260
05/08/2026	25.91	25.91	25.35	25.53	-0.77%	7,320
05/07/2026	25.58	25.97	25.37	25.73	-0.69%	10,388
05/06/2026	25.92	25.92	25.50	25.91	+0.89%	10,263
05/05/2026	25.83	25.83	25.38	25.68	+0.08%	7,005
05/04/2026	25.70	25.92	25.41	25.66	+0.31%	5,857
05/01/2026	25.81	25.93	25.33	25.58	+0.78%	3,803
04/30/2026	25.86	26.11	25.38	25.38	-1.61%	8,222
04/29/2026	25.81	26.17	25.66	25.80	-0.31%	5,403
04/28/2026	25.33	25.88	25.33	25.88	+0.97%	6,383
04/27/2026	25.63	25.63	25.13	25.63	-0.27%	10,178
04/24/2026	25.48	25.73	25.33	25.70	+0.15%	13,185
04/23/2026	26.03	26.03	25.30	25.66	+2.21%	13,755
04/23/2026	$1.23 Dividend