Bangkok Airways Public Company Limited (BA) Price History

Daily open, high, low, close and volume for Bangkok Airways Public Company Limited (BA) from 2025-10-09 to 2026-10-09, newest first.

‹ BA price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 18.80	THB 19.00	THB 18.80	THB 18.90	2,206,200
2026-10-08	THB 19.30	THB 19.40	THB 18.80	THB 18.80	4,912,200
2026-10-07	THB 18.90	THB 19.40	THB 18.80	THB 19.40	4,026,200
2026-10-06	THB 19.10	THB 19.20	THB 18.80	THB 18.90	5,734,900
2026-10-05	THB 19.10	THB 19.30	THB 18.70	THB 19.20	5,336,400
2026-10-02	THB 19.00	THB 19.20	THB 18.80	THB 19.20	5,413,200
2026-10-01	THB 19.20	THB 19.40	THB 18.80	THB 19.00	8,823,900
2026-09-30	THB 19.70	THB 19.80	THB 19.30	THB 19.40	12,638,600
2026-09-29	THB 19.70	THB 19.80	THB 19.40	THB 19.60	3,841,600
2026-09-28	THB 19.40	THB 19.90	THB 19.30	THB 19.80	5,641,600
2026-09-25	THB 19.40	THB 19.60	THB 19.40	THB 19.50	3,927,700
2026-09-24	THB 19.50	THB 19.60	THB 19.20	THB 19.50	4,819,900
2026-09-23	THB 19.60	THB 20.00	THB 19.60	THB 19.70	5,568,400
2026-09-22	THB 19.40	THB 19.90	THB 19.20	THB 19.60	11,824,700
2026-09-21	THB 19.20	THB 19.50	THB 19.00	THB 19.30	7,825,100
2026-09-18	THB 19.00	THB 19.10	THB 18.80	THB 19.10	5,005,700
2026-09-17	THB 18.50	THB 18.90	THB 18.40	THB 18.90	12,734,300
2026-09-16	THB 18.20	THB 18.30	THB 18.10	THB 18.20	5,953,200
2026-09-15	THB 18.00	THB 18.30	THB 17.90	THB 18.20	4,904,000
2026-09-14	THB 18.10	THB 18.20	THB 17.80	THB 18.10	4,727,200
2026-09-11	THB 18.20	THB 18.30	THB 18.10	THB 18.30	5,998,500
2026-09-10	THB 18.40	THB 18.70	THB 18.20	THB 18.40	6,776,800
2026-09-09	THB 18.80	THB 18.90	THB 18.30	THB 18.40	13,274,200
2026-09-08	THB 19.40	THB 19.50	THB 19.20	THB 19.40	8,412,200
2026-09-07	THB 19.10	THB 19.30	THB 18.70	THB 19.30	6,190,000
2026-09-04	THB 19.30	THB 19.30	THB 19.00	THB 19.10	5,004,800
2026-09-03	THB 19.00	THB 19.30	THB 18.90	THB 19.10	8,050,900
2026-09-02	THB 18.70	THB 18.90	THB 18.60	THB 18.80	7,155,800
2026-09-01	THB 19.20	THB 19.20	THB 18.60	THB 18.70	7,327,400
2026-08-31	THB 19.40	THB 19.40	THB 19.00	THB 19.10	7,134,500
2026-08-28	THB 19.60	THB 19.70	THB 19.30	THB 19.40	5,426,600
2026-08-27	THB 19.70	THB 19.70	THB 19.40	THB 19.40	5,014,500
2026-08-26	THB 19.20	THB 20.00	THB 19.20	THB 19.60	15,671,500
2026-08-25	THB 19.00	THB 19.00	THB 18.70	THB 19.00	2,720,300
2026-08-24	THB 18.90	THB 19.00	THB 18.70	THB 19.00	5,379,900
2026-08-21	THB 19.00	THB 19.10	THB 18.80	THB 19.00	4,507,300
2026-08-20	THB 19.20	THB 19.40	THB 18.90	THB 19.00	7,045,000
2026-08-19	THB 19.20	THB 19.30	THB 19.00	THB 19.20	5,048,700
2026-08-18	THB 19.50	THB 19.50	THB 19.00	THB 19.30	8,937,900
2026-08-17	THB 19.40	THB 19.50	THB 19.20	THB 19.40	4,679,800
2026-08-14	THB 19.70	THB 19.80	THB 19.40	THB 19.40	6,672,500
2026-08-13	THB 18.90	THB 19.70	THB 18.80	THB 19.70	14,952,800
2026-08-11	THB 19.40	THB 19.80	THB 18.50	THB 18.80	20,899,600
2026-08-10	THB 19.70	THB 19.70	THB 19.30	THB 19.70	4,923,300
2026-08-07	THB 19.70	THB 19.70	THB 19.30	THB 19.70	4,962,800
2026-08-06	THB 19.70	THB 19.70	THB 19.40	THB 19.70	4,288,200
2026-08-05	THB 19.50	THB 19.80	THB 19.20	THB 19.60	10,920,200
2026-08-04	THB 19.70	THB 19.70	THB 19.20	THB 19.40	8,350,100
2026-08-03	THB 19.50	THB 19.80	THB 19.10	THB 19.60	16,696,100
2026-07-31	THB 18.80	THB 19.40	THB 18.70	THB 19.40	17,235,200
2026-07-30	THB 18.40	THB 18.90	THB 18.00	THB 18.70	14,250,400
2026-07-27	THB 17.90	THB 18.50	THB 17.80	THB 18.40	13,291,300
2026-07-24	THB 17.20	THB 17.70	THB 17.10	THB 17.70	7,531,100
2026-07-23	THB 18.10	THB 18.10	THB 17.30	THB 17.50	15,817,800
2026-07-22	THB 18.60	THB 18.60	THB 17.90	THB 18.20	12,890,000
2026-07-21	THB 18.60	THB 18.70	THB 18.40	THB 18.60	5,298,900
2026-07-20	THB 18.30	THB 18.60	THB 18.10	THB 18.60	7,405,300
2026-07-17	THB 18.60	THB 18.70	THB 18.20	THB 18.40	5,584,800
2026-07-16	THB 18.40	THB 18.80	THB 18.30	THB 18.80	6,734,900
2026-07-15	THB 18.40	THB 18.70	THB 18.20	THB 18.20	7,896,200
2026-07-14	THB 18.10	THB 18.60	THB 18.10	THB 18.30	8,912,500
2026-07-13	THB 18.50	THB 18.70	THB 18.20	THB 18.60	15,558,000
2026-07-10	THB 18.30	THB 19.00	THB 18.20	THB 19.00	13,919,300
2026-07-09	THB 17.40	THB 18.00	THB 17.20	THB 18.00	12,680,200
2026-07-08	THB 18.60	THB 18.60	THB 17.00	THB 17.10	31,916,200
2026-07-07	THB 18.90	THB 19.00	THB 18.40	THB 18.70	9,716,500
2026-07-06	THB 18.90	THB 19.10	THB 18.60	THB 18.90	9,833,600
2026-07-03	THB 18.80	THB 19.10	THB 18.80	THB 18.80	4,430,700
2026-07-02	THB 18.50	THB 18.80	THB 18.40	THB 18.80	4,865,300
2026-07-01	THB 18.50	THB 18.60	THB 18.40	THB 18.60	4,732,700
2026-06-30	THB 18.20	THB 18.70	THB 18.20	THB 18.50	11,746,200
2026-06-29	THB 18.10	THB 18.40	THB 18.10	THB 18.10	7,071,500
2026-06-26	THB 18.20	THB 18.30	THB 17.90	THB 18.30	10,293,700
2026-06-25	THB 18.30	THB 18.50	THB 18.10	THB 18.40	17,455,600
2026-06-24	THB 17.30	THB 17.90	THB 17.20	THB 17.70	10,990,100
2026-06-23	THB 17.30	THB 17.50	THB 17.00	THB 17.30	10,594,300
2026-06-22	THB 17.40	THB 17.40	THB 17.10	THB 17.30	7,472,100
2026-06-19	THB 17.60	THB 17.90	THB 17.30	THB 17.30	11,347,000
2026-06-18	THB 17.30	THB 17.70	THB 17.10	THB 17.70	11,396,100
2026-06-17	THB 17.30	THB 17.70	THB 17.10	THB 17.50	11,442,700
2026-06-16	THB 17.20	THB 17.40	THB 17.10	THB 17.20	9,449,800
2026-06-15	THB 17.40	THB 17.60	THB 17.20	THB 17.40	9,286,000
2026-06-12	THB 16.40	THB 16.90	THB 16.30	THB 16.80	11,934,700
2026-06-11	THB 16.10	THB 16.30	THB 15.90	THB 16.20	6,737,500
2026-06-10	THB 16.40	THB 16.50	THB 16.20	THB 16.20	6,714,500
2026-06-09	THB 16.40	THB 16.60	THB 16.20	THB 16.40	9,409,800
2026-06-08	THB 16.30	THB 16.50	THB 16.00	THB 16.10	11,752,100
2026-06-05	THB 16.20	THB 16.60	THB 16.20	THB 16.60	12,603,800
2026-06-04	THB 15.50	THB 16.30	THB 15.50	THB 16.10	9,891,400
2026-06-02	THB 15.10	THB 15.80	THB 15.10	THB 15.80	8,748,400
2026-05-29	THB 15.30	THB 16.00	THB 15.30	THB 15.60	16,142,400
2026-05-28	THB 15.40	THB 15.50	THB 15.00	THB 15.20	10,890,900
2026-05-27	THB 15.00	THB 15.20	THB 14.90	THB 15.20	6,371,600
2026-05-26	THB 15.00	THB 15.10	THB 14.70	THB 14.90	9,883,400
2026-05-25	THB 14.70	THB 15.10	THB 14.60	THB 14.90	21,885,100
2026-05-22	THB 14.50	THB 14.50	THB 14.10	THB 14.40	4,501,000
2026-05-21	THB 14.60	THB 14.70	THB 14.30	THB 14.40	10,928,100
2026-05-20	THB 14.10	THB 14.20	THB 14.00	THB 14.20	3,624,900
2026-05-19	THB 14.00	THB 14.20	THB 13.80	THB 14.20	6,028,500
2026-05-18	THB 13.80	THB 14.00	THB 13.80	THB 13.90	2,335,000
2026-05-15	THB 14.10	THB 14.10	THB 13.80	THB 13.80	6,497,600
2026-05-14	THB 14.00	THB 14.00	THB 13.80	THB 14.00	5,051,000
2026-05-13	THB 14.00	THB 14.10	THB 13.80	THB 14.00	3,444,900
2026-05-12	THB 13.80	THB 14.20	THB 13.70	THB 13.90	9,959,100
2026-05-11	THB 14.00	THB 14.10	THB 13.70	THB 13.80	7,382,700
2026-05-08	THB 14.20	THB 14.30	THB 14.10	THB 14.20	5,718,600
2026-05-07	THB 14.20	THB 14.50	THB 14.10	THB 14.30	12,614,200
2026-05-06	THB 13.50	THB 14.00	THB 13.50	THB 13.90	10,328,900
2026-05-05	THB 13.40	THB 13.50	THB 13.20	THB 13.40	3,147,500
2026-04-30	THB 13.30	THB 13.60	THB 13.30	THB 13.50	3,316,200
2026-04-29	THB 13.20	THB 13.60	THB 13.20	THB 13.50	3,861,800
2026-04-28	THB 13.30	THB 13.30	THB 13.10	THB 13.10	3,075,200
2026-04-27	THB 13.40	THB 13.50	THB 13.20	THB 13.20	4,751,600
2026-04-24	THB 13.40	THB 13.50	THB 13.30	THB 13.40	2,296,700
2026-04-23	THB 13.60	THB 13.70	THB 13.40	THB 13.50	3,628,200
2026-04-22	THB 14.00	THB 14.00	THB 13.70	THB 13.70	4,059,500
2026-04-21	THB 13.90	THB 14.10	THB 13.80	THB 14.00	9,211,500
2026-04-20	THB 13.70	THB 13.90	THB 13.60	THB 13.80	6,175,200
2026-04-17	THB 13.90	THB 13.90	THB 13.60	THB 13.80	6,204,500
2026-04-16	THB 13.80	THB 14.10	THB 13.80	THB 13.90	11,431,000
2026-04-10	THB 13.60	THB 13.70	THB 13.50	THB 13.60	2,644,400
2026-04-09	THB 13.70	THB 13.70	THB 13.40	THB 13.50	6,769,000
2026-04-08	THB 13.80	THB 13.90	THB 13.60	THB 13.90	17,584,000
2026-04-07	THB 13.40	THB 13.50	THB 13.00	THB 13.10	13,657,200
2026-04-03	THB 13.80	THB 13.90	THB 13.50	THB 13.60	3,597,400
2026-04-02	THB 13.70	THB 13.90	THB 13.70	THB 13.80	4,794,300
2026-04-01	THB 14.10	THB 14.20	THB 13.90	THB 14.00	16,170,200
2026-03-31	THB 13.10	THB 13.50	THB 13.00	THB 13.50	7,943,700
2026-03-30	THB 13.00	THB 13.30	THB 13.00	THB 13.00	5,976,500
2026-03-27	THB 13.10	THB 13.30	THB 13.00	THB 13.20	4,551,200
2026-03-26	THB 13.30	THB 13.40	THB 13.00	THB 13.00	7,414,600
2026-03-25	THB 13.40	THB 13.90	THB 13.30	THB 13.60	16,593,300
2026-03-24	THB 13.10	THB 13.20	THB 12.80	THB 12.90	8,310,900
2026-03-23	THB 13.30	THB 13.30	THB 12.80	THB 12.80	9,892,200
2026-03-20	THB 13.20	THB 13.60	THB 13.20	THB 13.60	8,970,800
2026-03-19	THB 13.70	THB 13.70	THB 13.10	THB 13.10	6,987,900
2026-03-18	THB 14.00	THB 14.00	THB 13.60	THB 13.70	5,162,900
2026-03-17	THB 13.80	THB 13.90	THB 13.50	THB 13.70	5,625,500
2026-03-16	THB 13.90	THB 13.90	THB 13.40	THB 13.40	6,061,700
2026-03-13	THB 13.90	THB 14.00	THB 13.80	THB 13.90	6,685,700
2026-03-12	THB 13.90	THB 14.20	THB 13.70	THB 14.10	12,611,100
2026-03-11	THB 13.90	THB 14.10	THB 13.70	THB 14.00	16,191,400
2026-03-10	THB 14.30	THB 14.50	THB 13.90	THB 14.40	15,582,600
2026-03-09	THB 12.00	THB 14.00	THB 12.00	THB 13.80	22,417,300
2026-03-06	THB 14.20	THB 14.30	THB 13.80	THB 14.00	19,275,100
2026-03-05	THB 15.30	THB 15.40	THB 14.10	THB 14.50	18,875,300
2026-03-04	THB 14.00	THB 14.70	THB 13.50	THB 14.50	33,673,900
2026-03-02	THB 16.20	THB 16.70	THB 15.70	THB 15.70	29,695,100
2026-02-27	THB 18.30	THB 18.40	THB 17.80	THB 17.90	12,700,300
2026-02-26	THB 18.40	THB 18.70	THB 18.20	THB 18.50	4,467,300
2026-02-25	THB 18.40	THB 18.60	THB 18.10	THB 18.10	6,050,000
2026-02-24	THB 17.80	THB 18.40	THB 17.70	THB 18.40	5,288,500
2026-02-23	THB 18.30	THB 18.60	THB 17.70	THB 18.00	10,343,800
2026-02-20	THB 18.70	THB 18.80	THB 18.10	THB 18.30	9,411,600
2026-02-19	THB 18.50	THB 18.90	THB 18.40	THB 18.70	7,323,800
2026-02-18	THB 17.80	THB 18.50	THB 17.80	THB 18.40	6,757,900
2026-02-17	THB 17.50	THB 18.00	THB 17.30	THB 17.90	7,981,000
2026-02-16	THB 17.20	THB 17.70	THB 17.10	THB 17.50	6,952,700
2026-02-13	THB 17.10	THB 17.50	THB 17.10	THB 17.20	8,224,900
2026-02-12	THB 17.00	THB 17.30	THB 16.80	THB 17.10	7,673,900
2026-02-11	THB 17.00	THB 17.20	THB 16.80	THB 17.00	15,103,600
2026-02-10	THB 16.20	THB 16.80	THB 16.00	THB 16.80	16,349,800
2026-02-09	THB 15.80	THB 16.20	THB 15.70	THB 16.10	10,950,600
2026-02-06	THB 15.80	THB 16.00	THB 15.50	THB 15.60	5,747,300
2026-02-05	THB 15.60	THB 16.00	THB 15.50	THB 15.80	7,837,100
2026-02-04	THB 16.00	THB 16.00	THB 15.60	THB 15.60	5,457,900
2026-02-03	THB 15.60	THB 16.10	THB 15.50	THB 16.00	10,697,100
2026-02-02	THB 15.30	THB 15.70	THB 15.20	THB 15.40	5,729,800
2026-01-30	THB 15.20	THB 15.40	THB 15.10	THB 15.30	4,014,100
2026-01-29	THB 15.40	THB 15.40	THB 15.20	THB 15.20	2,899,900
2026-01-28	THB 15.20	THB 15.60	THB 15.00	THB 15.40	5,265,200
2026-01-27	THB 14.90	THB 15.30	THB 14.90	THB 15.20	3,236,200
2026-01-26	THB 15.20	THB 15.40	THB 14.80	THB 15.00	6,296,400
2026-01-23	THB 15.60	THB 15.60	THB 15.20	THB 15.30	4,828,200
2026-01-22	THB 15.60	THB 15.70	THB 15.40	THB 15.60	6,359,700
2026-01-21	THB 15.50	THB 15.80	THB 15.40	THB 15.70	5,123,600
2026-01-20	THB 15.50	THB 15.80	THB 15.40	THB 15.50	4,669,700
2026-01-19	THB 15.30	THB 15.60	THB 15.10	THB 15.40	5,638,900
2026-01-16	THB 15.10	THB 15.50	THB 15.00	THB 15.40	4,033,300
2026-01-15	THB 14.50	THB 15.30	THB 14.50	THB 15.20	6,071,400
2026-01-14	THB 14.90	THB 15.10	THB 14.20	THB 14.50	10,954,700
2026-01-13	THB 15.40	THB 15.50	THB 14.90	THB 15.10	6,429,900
2026-01-12	THB 16.20	THB 16.20	THB 15.40	THB 15.40	9,212,000
2026-01-09	THB 16.10	THB 16.30	THB 15.90	THB 16.10	6,866,100
2026-01-08	THB 15.60	THB 16.30	THB 15.50	THB 16.20	11,148,800
2026-01-07	THB 15.20	THB 15.60	THB 15.20	THB 15.60	8,855,600
2026-01-06	THB 15.20	THB 15.50	THB 15.10	THB 15.30	6,319,900
2026-01-05	THB 14.90	THB 15.40	THB 14.80	THB 15.30	5,614,300
2025-12-30	THB 14.80	THB 14.90	THB 14.70	THB 14.80	2,796,400
2025-12-29	THB 14.90	THB 15.00	THB 14.70	THB 14.90	3,130,200
2025-12-26	THB 15.00	THB 15.00	THB 14.80	THB 14.90	2,966,000
2025-12-25	THB 15.20	THB 15.20	THB 14.90	THB 15.00	3,323,900
2025-12-24	THB 15.00	THB 15.30	THB 14.90	THB 15.20	3,529,600
2025-12-23	THB 15.10	THB 15.20	THB 15.00	THB 15.10	3,480,800
2025-12-22	THB 15.00	THB 15.20	THB 14.80	THB 15.10	3,657,700
2025-12-19	THB 14.90	THB 15.00	THB 14.80	THB 15.00	2,164,900
2025-12-18	THB 15.10	THB 15.30	THB 14.60	THB 14.90	9,368,500
2025-12-17	THB 15.00	THB 15.40	THB 14.80	THB 15.10	7,491,900
2025-12-16	THB 14.80	THB 15.10	THB 14.60	THB 15.00	8,403,400
2025-12-15	THB 14.40	THB 14.90	THB 14.30	THB 14.90	10,403,600
2025-12-12	THB 13.80	THB 14.40	THB 13.80	THB 14.30	4,632,000
2025-12-11	THB 14.10	THB 14.10	THB 13.80	THB 13.80	3,349,400
2025-12-09	THB 14.10	THB 14.20	THB 13.90	THB 14.20	2,570,300
2025-12-08	THB 14.30	THB 14.40	THB 13.90	THB 14.10	5,410,200
2025-12-04	THB 14.30	THB 14.60	THB 14.20	THB 14.40	5,088,100
2025-12-03	THB 14.50	THB 14.60	THB 14.30	THB 14.30	4,575,700
2025-12-02	THB 14.40	THB 14.70	THB 14.40	THB 14.50	5,879,500
2025-12-01	THB 14.50	THB 14.50	THB 14.20	THB 14.40	7,968,000
2025-11-28	THB 14.30	THB 14.50	THB 14.20	THB 14.40	6,460,400
2025-11-27	THB 14.40	THB 14.60	THB 14.20	THB 14.30	8,359,400
2025-11-26	THB 15.00	THB 15.00	THB 14.40	THB 14.50	9,108,900
2025-11-25	THB 15.00	THB 15.10	THB 14.90	THB 15.00	7,358,400
2025-11-24	THB 14.70	THB 15.00	THB 14.70	THB 14.80	6,998,200
2025-11-21	THB 14.60	THB 14.70	THB 14.40	THB 14.60	10,009,500
2025-11-20	THB 14.20	THB 14.80	THB 14.10	THB 14.70	15,157,400
2025-11-19	THB 14.00	THB 14.40	THB 13.90	THB 14.10	13,597,400
2025-11-18	THB 14.10	THB 14.10	THB 13.80	THB 13.90	4,234,500
2025-11-17	THB 13.90	THB 14.30	THB 13.90	THB 14.10	11,538,300
2025-11-14	THB 14.00	THB 14.10	THB 13.70	THB 14.00	8,632,000
2025-11-13	THB 13.80	THB 14.20	THB 13.70	THB 14.00	12,762,200
2025-11-12	THB 14.10	THB 14.10	THB 13.60	THB 13.80	8,987,100
2025-11-11	THB 13.40	THB 14.10	THB 13.40	THB 14.10	16,605,700
2025-11-10	THB 13.20	THB 13.40	THB 13.00	THB 13.40	2,198,400
2025-11-07	THB 13.30	THB 13.40	THB 13.20	THB 13.20	1,926,400
2025-11-06	THB 13.10	THB 13.50	THB 13.10	THB 13.40	5,010,100
2025-11-05	THB 12.90	THB 13.10	THB 12.80	THB 13.10	3,077,700
2025-11-04	THB 13.00	THB 13.10	THB 12.70	THB 12.80	3,898,500
2025-11-03	THB 13.00	THB 13.20	THB 12.90	THB 13.00	2,075,900
2025-10-31	THB 13.00	THB 13.20	THB 12.90	THB 13.00	3,384,400
2025-10-30	THB 12.70	THB 13.00	THB 12.70	THB 12.80	2,802,400
2025-10-29	THB 13.00	THB 13.00	THB 12.70	THB 12.70	3,562,500
2025-10-28	THB 12.90	THB 13.00	THB 12.70	THB 13.00	2,134,200
2025-10-27	THB 13.00	THB 13.20	THB 12.70	THB 12.90	7,131,200
2025-10-24	THB 13.40	THB 13.40	THB 12.80	THB 12.90	12,426,900
2025-10-22	THB 13.40	THB 13.60	THB 13.20	THB 13.30	6,732,700
2025-10-21	THB 13.40	THB 13.60	THB 13.30	THB 13.40	10,129,100
2025-10-20	THB 13.60	THB 13.70	THB 13.20	THB 13.20	5,960,800
2025-10-17	THB 13.60	THB 14.00	THB 13.50	THB 13.70	6,389,000
2025-10-16	THB 13.70	THB 13.90	THB 13.50	THB 13.60	4,698,200
2025-10-15	THB 13.40	THB 13.70	THB 13.40	THB 13.60	4,712,400
2025-10-14	THB 13.80	THB 13.90	THB 13.20	THB 13.20	12,439,800
2025-10-10	THB 13.90	THB 14.10	THB 13.80	THB 13.90	8,867,300
2025-10-09	THB 14.20	THB 14.30	THB 13.70	THB 14.10	11,212,900