BKKLY | Bangkok Bk Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Bangkok Bk Unsp ADR (BKKLY)

OTC

$27.25-$0.05 (-0.18%)

Price as of Nov 12, 2026

N/A
Market Cap
15.45%
1-Year Change
Banks - Regional
Industry

1 Month
-0.87%

Low Price$27.01

High Price$29.70
3 Months
-6.39%

Low Price$27.01

High Price$30.04
1 Year
+15.45%

Low Price$23.60

High Price$29.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	27.44	27.65	27.00	27.25	-0.18%	6,175
11/11/2026	27.48	27.48	27.30	27.30	+1.07%	2,077
11/10/2026	28.01	28.01	27.01	27.01	-1.41%	4,828
11/09/2026	27.63	27.63	27.05	27.40	-0.02%	5,041
11/06/2026	27.95	27.95	27.29	27.40	-1.44%	3,574
11/05/2026	30.80	30.80	27.29	27.80	+0.69%	6,472
11/04/2026	28.86	29.15	27.04	27.61	-7.04%	8,776
11/03/2026	29.24	29.70	26.98	29.70	+5.28%	3,359
11/02/2026	27.99	28.21	27.04	28.21	+2.03%	3,932
10/30/2026	27.73	27.73	27.12	27.65	-0.22%	2,693
10/29/2026	27.73	27.73	27.58	27.71	+0.40%	4,346
10/28/2026	28.19	28.19	27.60	27.60	-0.86%	3,234
10/27/2026	27.77	28.50	27.65	27.84	+0.72%	3,477
10/26/2026	27.83	27.85	27.26	27.64	+1.54%	3,604
10/23/2026	27.52	27.74	27.21	27.22	-0.44%	3,915
10/22/2026	27.62	27.62	27.10	27.34	+1.15%	3,839
10/21/2026	27.33	27.50	27.03	27.03	-2.24%	4,657
10/20/2026	26.49	28.21	26.49	27.65	-0.29%	9,879
10/19/2026	27.98	28.60	27.73	27.73	-0.68%	3,158
10/16/2026	28.39	28.72	27.92	27.92	-0.99%	3,566
10/15/2026	27.95	28.82	27.95	28.20	+1.73%	3,697
10/14/2026	28.18	28.18	27.66	27.72	-0.61%	3,156
10/13/2026	27.56	27.94	27.22	27.89	+1.46%	11,996
10/12/2026	27.71	27.75	27.45	27.49	+0.73%	3,277
10/09/2026	27.68	27.73	27.29	27.29	+0.77%	3,356
10/08/2026	27.58	27.72	27.08	27.08	-2.62%	3,029
10/07/2026	27.94	27.94	27.38	27.81	+2.24%	5,698
10/06/2026	27.88	27.88	27.19	27.20	-2.67%	3,543
10/05/2026	27.81	28.19	27.81	27.95	-0.94%	2,855
10/02/2026	28.26	28.26	27.91	28.21	+1.22%	5,175
10/01/2026	28.00	28.41	27.80	27.87	+0.41%	4,276
09/30/2026	28.51	28.51	27.76	27.76	-3.12%	4,730
09/29/2026	28.85	29.31	28.30	28.65	-2.72%	8,546
09/28/2026	28.90	29.75	28.42	29.45	+0.07%	5,842
09/25/2026	29.47	29.47	28.93	29.43	+0.27%	3,724
09/24/2026	29.04	29.65	29.04	29.35	+0.20%	2,552
09/23/2026	29.89	29.89	29.29	29.29	-2.50%	2,754
09/22/2026	30.09	30.09	29.38	30.04	+2.02%	10,299
09/21/2026	30.05	30.05	29.42	29.45	+0.53%	36,719
09/18/2026	29.62	29.72	28.82	29.29	+0.58%	10,890
09/17/2026	29.54	29.54	29.12	29.12	-0.70%	2,615
09/16/2026	29.41	29.67	29.09	29.33	+0.46%	3,905
09/15/2026	29.28	29.28	29.01	29.19	+0.38%	3,531
09/14/2026	29.00	29.50	28.89	29.08	+0.19%	2,882
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	+2.74%	3,665
09/10/2026	$0.30 Dividend
09/09/2026	29.71	30.48	28.95	28.95	-1.58%	2,204
09/08/2026	29.86	29.86	29.42	29.42	-0.77%	2,968
09/04/2026	29.59	29.72	29.07	29.64	+1.20%	3,793
09/03/2026	29.14	29.98	29.14	29.29	-0.57%	4,725
09/02/2026	29.25	29.68	29.11	29.46	+1.59%	4,381
09/01/2026	30.44	30.44	28.62	29.00	+1.49%	3,324
08/31/2026	28.51	28.89	28.42	28.58	-1.47%	4,886
08/28/2026	29.21	29.21	28.61	29.00	-1.01%	3,355
08/27/2026	29.76	29.76	29.04	29.30	+0.03%	3,336
08/26/2026	29.83	29.96	29.27	29.29	+1.40%	7,240
08/25/2026	28.89	29.02	28.74	28.88	-0.57%	2,827
08/24/2026	29.58	29.58	28.83	29.05	-0.25%	12,257
08/21/2026	29.43	29.43	28.77	29.12	+2.09%	2,084
08/20/2026	29.06	29.06	28.53	28.53	+0.35%	5,646
08/19/2026	28.84	28.91	28.30	28.43	+1.16%	4,028
08/18/2026	28.34	28.49	28.10	28.10	-3.34%	4,027
08/17/2026	29.07	29.07	29.07	29.07	+2.16%	1,558
08/14/2026	28.94	28.94	28.27	28.46	-3.49%	4,696
08/13/2026	29.01	29.49	28.59	29.49	+1.29%	1,914
08/12/2026	29.23	29.23	28.72	29.11	+0.79%	7,781
08/11/2026	28.98	28.98	28.71	28.88	-0.71%	2,449
08/10/2026	28.63	29.09	28.63	29.09	-1.38%	4,123
08/07/2026	29.75	29.75	29.21	29.50	+0.83%	5,268
08/06/2026	29.86	29.86	29.07	29.25	+1.19%	3,569
08/05/2026	29.26	29.86	28.91	28.91	-1.91%	10,799
08/04/2026	29.14	29.47	29.14	29.47	+1.47%	4,620
08/03/2026	29.00	29.05	29.00	29.05	+1.40%	2,257
07/31/2026	29.24	29.44	28.65	28.65	-2.13%	6,640
07/30/2026	28.96	29.27	28.70	29.27	+0.24%	3,844
07/29/2026	29.20	29.25	29.00	29.20	+0.03%	4,198
07/28/2026	28.96	29.49	28.88	29.19	+1.24%	7,188
07/27/2026	28.93	28.93	28.44	28.83	+3.26%	3,579
07/24/2026	28.70	28.70	27.92	27.92	+0.53%	9,705
07/23/2026	28.11	28.11	27.44	27.77	-2.54%	10,338
07/22/2026	27.52	28.52	27.52	28.50	-3.31%	7,501
07/21/2026	29.69	30.93	29.47	29.47	-1.61%	4,139
07/20/2026	30.05	30.78	29.75	29.95	+0.24%	6,028
07/17/2026	30.42	30.56	29.88	29.88	-0.26%	5,534
07/16/2026	29.85	30.36	29.54	29.96	+1.44%	9,069
07/15/2026	29.81	29.81	29.41	29.54	+0.47%	4,153
07/14/2026	29.82	29.82	29.39	29.40	-0.50%	7,968
07/13/2026	29.95	30.30	29.51	29.55	+0.57%	4,235
07/10/2026	30.58	31.54	29.13	29.38	-0.87%	9,773
07/09/2026	29.67	30.62	29.15	29.64	+3.51%	7,872
07/08/2026	28.90	28.90	28.56	28.63	+0.09%	3,332
07/07/2026	29.15	29.30	28.55	28.61	-1.90%	5,851
07/06/2026	29.38	29.38	28.94	29.16	+1.03%	7,376
07/02/2026	29.81	30.04	28.86	28.86	+1.64%	3,633
07/01/2026	28.00	28.40	28.00	28.40	+0.86%	4,084
06/30/2026	28.17	28.39	28.06	28.16	+1.23%	3,569
06/29/2026	27.81	27.81	27.44	27.81	+0.86%	5,884
06/26/2026	27.22	27.64	27.22	27.58	-0.14%	5,041
06/25/2026	27.62	27.62	27.22	27.62	+1.09%	6,536