BKKLY | Bangkok Bk Unsp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Bangkok Bk Unsp ADR (BKKLY)

OTC

$27.87+$0.11 (+0.41%)

Price as of Oct 01, 2026

N/A
Market Cap
23.58%
1-Year Change
Banks - Regional
Industry

1 Month
-3.90%

Low Price$27.76

High Price$30.04
3 Months
-1.86%

Low Price$27.76

High Price$29.96
1 Year
+23.58%

Low Price$22.28

High Price$29.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	27.13	27.67	27.13	27.32	+0.36%	9,426
06/23/2026	27.39	27.54	26.92	27.22	-1.32%	6,655
06/22/2026	27.72	28.26	27.43	27.58	+0.61%	19,406
06/18/2026	28.35	28.60	27.42	27.42	-0.97%	10,804
06/17/2026	27.47	28.20	27.47	27.69	-0.67%	9,591
06/16/2026	27.32	27.87	27.28	27.87	+2.59%	6,649
06/15/2026	26.89	27.17	26.77	27.17	+1.29%	4,443
06/12/2026	26.93	26.96	26.60	26.82	+1.24%	4,074
06/11/2026	25.98	26.72	25.98	26.50	+0.30%	8,135
06/10/2026	26.89	26.89	26.14	26.42	-1.15%	12,014
06/09/2026	26.11	26.85	25.98	26.73	+3.05%	12,279
06/08/2026	26.48	26.48	25.91	25.93	-1.17%	5,100
06/05/2026	26.99	26.99	26.24	26.24	-0.56%	4,189
06/04/2026	26.40	26.57	26.38	26.39	+0.26%	7,137
06/03/2026	27.09	27.09	26.30	26.32	+0.02%	5,654
06/02/2026	27.19	27.19	26.31	26.31	+0.28%	6,982
06/01/2026	27.81	27.81	26.24	26.24	-0.15%	4,295
05/29/2026	26.77	26.78	26.18	26.28	+0.19%	7,997
05/28/2026	26.63	26.63	26.16	26.23	-0.71%	15,622
05/27/2026	26.48	26.68	26.42	26.42	-0.73%	5,627
05/26/2026	26.26	27.22	26.26	26.61	+2.93%	6,056
05/22/2026	25.95	25.95	25.67	25.85	+0.61%	5,594
05/21/2026	27.09	27.61	25.70	25.70	-1.66%	4,029
05/20/2026	26.01	26.63	25.78	26.13	-0.94%	12,290
05/19/2026	26.23	26.52	25.84	26.38	+0.19%	9,977
05/18/2026	26.03	26.62	26.03	26.33	+3.26%	3,316
05/15/2026	25.44	25.93	25.44	25.50	+0.12%	4,635
05/14/2026	26.04	26.04	25.34	25.47	+0.90%	6,289
05/13/2026	25.67	25.74	25.20	25.24	-1.73%	9,645
05/12/2026	25.93	25.93	25.24	25.69	+1.37%	9,758