Dark

BGKKF
BANGKOK BK PLC UTS
stock OTC

Inactive

Jan 6, 2023

4.26USD+20.623%(+0.73)726

Pre-market

0.00USD-100.000%(-3.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-06	4.4400	4.4400	4.2580	4.2580	+20.623%	726	0.000%
2022-09-26	3.5300	3.5300	3.5300	3.5300	-8.549%	500	+20.623%
2022-09-23	3.5300	3.8600	3.5300	3.8600	+9.972%	200	+10.311%
2022-07-13	3.4600	3.5100	3.4600	3.5100	-10.914%	30,400	+21.311%
2022-03-24	3.9400	3.9400	3.9400	3.9400	+15.205%	300	+8.071%
2021-12-13	3.4200	3.4200	3.4200	3.4200	-0.870%	291	+24.503%
2021-07-07	3.4500	3.4500	3.4500	3.4500	-13.750%	500	+23.420%
2021-01-08	4.0000	4.0000	4.0000	4.0000	-28.566%	726	+6.450%
2015-05-19	5.5996	5.5996	5.5996	5.5996	-0.185%	7,800	-23.959%
2015-04-17	5.6100	5.6100	5.6100	5.6100	-2.435%	200	-24.100%
2015-04-10	5.7500	5.7500	5.7500	5.7500	+1.770%	109	-25.948%
2015-04-01	5.6500	5.8900	5.6500	5.6500	0.000%	2,643	-24.637%
2015-02-25	5.6500	5.6500	5.6500	5.6500	-1.739%	116	-24.637%
2015-02-11	5.7500	5.7500	5.7500	5.7500	+1.770%	328	-25.948%
2015-02-04	5.6500	5.6500	5.6500	5.6500	+1.436%	200	-24.637%
2015-01-09	5.5700	5.5700	5.5700	5.5700	-1.937%	100	-23.555%
2014-12-22	5.6800	5.6800	5.6800	5.6800	-3.729%	134	-25.035%
2014-12-05	5.9000	5.9000	5.9000	5.9000	+0.855%	300	-27.831%
2014-11-11	5.8500	5.8500	5.8500	5.8500	-3.306%	682	-27.214%
2014-08-06	6.0500	6.0500	6.0500	6.0500	+10.000%	522	-29.620%
2014-06-19	5.5000	5.5000	5.5000	5.5000	+1.103%	150	-22.582%
2014-05-29	5.4400	5.4400	5.4400	5.4400	-3.375%	300	-21.728%
2014-05-28	5.6300	5.6300	5.6300	5.6300	-0.354%	428	-24.369%
2014-05-19	5.6500	5.6500	5.6500	5.6500	-0.877%	213	-24.637%
2014-05-05	5.7000	5.7700	5.7000	5.7000	+1.064%	1,400	-25.298%
2014-04-28	5.6400	5.6400	5.6400	5.6400	+0.714%	4,696	-24.504%
2014-04-16	5.6000	5.6000	5.6000	5.6000	+1.083%	200	-23.964%
2014-04-10	5.5400	5.5400	5.5400	5.5400	-2.120%	200	-23.141%
2014-04-09	5.6600	5.6600	5.6600	5.6600	+1.071%	3,596	-24.770%
2014-04-04	5.5000	5.6000	5.5000	5.6000	+3.704%	900	-23.964%
2014-03-31	5.4000	5.4000	5.4000	5.4000	+1.313%	600	-21.148%
2014-03-25	5.3300	5.3300	5.3300	5.3300	-3.267%	100	-20.113%
2014-03-24	5.4600	5.5100	5.4600	5.5100	+4.554%	13,851	-22.722%
2014-03-21	5.2200	5.2700	5.2200	5.2700	+0.482%	500	-19.203%
2014-02-27	5.2447	5.2447	5.2447	5.2447	-1.968%	900	-18.813%
2014-02-26	5.3500	5.3500	5.3500	5.3500	+3.883%	1,500	-20.411%
2014-02-11	5.1500	5.1500	5.1500	5.1500	0.000%	800	-17.320%
2014-02-10	5.1500	5.2000	5.1500	5.1500	+0.980%	500	-17.320%
2014-01-31	5.1000	5.1000	5.1000	5.1000	+2.000%	200	-16.510%
2014-01-30	5.0000	5.0000	5.0000	5.0000	-0.990%	200	-14.840%
2014-01-29	5.0500	5.0500	5.0500	5.0500	+1.000%	900	-15.683%
2014-01-28	5.0000	5.0000	5.0000	5.0000	-3.475%	2,500	-14.840%
2014-01-24	5.1800	5.1800	5.1800	5.1800	-3.178%	200	-17.799%
2014-01-16	5.3500	5.3500	5.3500	5.3500	+0.564%	1,500	-20.411%
2014-01-07	5.1600	5.3200	5.1600	5.3200	+6.400%	1,700	-19.962%
2014-01-03	5.0000	5.2300	5.0000	5.0000	-9.256%	1,400	-14.840%
2013-12-31	5.5100	5.5100	5.5100	5.5100	+5.556%	100	-22.722%
2013-12-30	5.2000	5.2200	5.2000	5.2200	-2.430%	500	-18.429%
2013-12-24	5.3500	5.3500	5.3500	5.3500	-5.570%	500	-20.411%
2013-12-17	5.6656	5.6656	5.6656	5.6656	+3.011%	1,100	-24.845%
2013-12-16	5.5000	5.5000	5.5000	5.5000	0.000%	295	-22.582%
2013-12-12	5.5000	5.5000	5.5000	5.5000	-2.309%	600	-22.582%
2013-12-05	5.6300	5.6300	5.6300	5.6300	-1.228%	200	-24.369%
2013-12-04	5.7000	5.7000	5.7000	5.7000	-2.062%	600	-25.298%
2013-11-27	5.8200	5.8200	5.8200	5.8200	-4.590%	200	-26.838%
2013-11-22	6.1000	6.1000	6.1000	6.1000	-1.613%	100	-30.197%
2013-11-20	6.2000	6.2000	6.2000	6.2000	+1.307%	1,000	-31.323%
2013-11-18	6.1200	6.1200	6.1200	6.1200	-2.857%	500	-30.425%
2013-11-08	6.3000	6.3000	6.3000	6.3000	+0.800%	300	-32.413%
2013-11-07	6.2500	6.2500	6.2500	6.2500	-0.794%	200	-31.872%
2013-11-05	6.3000	6.3000	6.3000	6.3000	-1.563%	300	-32.413%
2013-10-31	6.4000	6.4000	6.4000	6.4000	+1.266%	12,100	-33.469%
2013-10-30	6.3200	6.3200	6.3200	6.3200	-2.016%	800	-32.627%
2013-10-29	6.4500	6.4500	6.4500	6.4500	-0.769%	500	-33.984%
2013-10-24	6.5000	6.5000	6.5000	6.5000	+1.089%	200	-34.492%
2013-10-17	6.4300	6.4300	6.4300	6.4300	-3.017%	200	-33.779%
2013-10-16	6.5100	6.6300	6.5100	6.6300	+2.000%	300	-35.777%
2013-10-15	6.6900	6.6900	6.5000	6.5000	+0.309%	600	-34.492%
2013-10-14	6.6100	6.6100	6.4800	6.4800	-1.818%	400	-34.290%
2013-10-11	6.6000	6.6000	6.6000	6.6000	+1.538%	400	-35.485%
2013-10-10	6.5000	6.5000	6.5000	6.5000	+0.154%	10,000	-34.492%
2013-10-04	6.4900	6.4900	6.4900	6.4900	-3.134%	10,000	-34.391%
2013-09-17	6.7000	6.7000	6.7000	6.7000	+3.876%	200	-36.448%
2013-09-16	6.3000	6.4500	6.3000	6.4500	+7.500%	400	-33.984%
2013-09-12	6.0000	6.0000	6.0000	6.0000	+9.091%	400	-29.033%
2013-09-05	5.5100	5.5100	5.5000	5.5000	+1.852%	1,200	-22.582%
2013-08-30	5.4000	5.4000	5.4000	5.4000	-6.087%	200	-21.148%
2013-08-21	5.7500	5.7500	5.7500	5.7500	-8.730%	600	-25.948%
2013-08-09	6.3000	6.3000	6.3000	6.3000	-2.326%	500	-32.413%
2013-08-07	6.4500	6.4500	6.4500	6.4500	+3.200%	600	-33.984%
2013-07-31	6.2500	6.2500	6.2500	6.2500	-4.580%	400	-31.872%
2013-07-17	6.5500	6.5500	6.5500	6.5500	-0.758%	200	-34.992%
2013-07-16	6.6000	6.6000	6.6000	6.6000	+12.436%	100	-35.485%
2013-07-10	5.8700	5.8700	5.8700	5.8700	-9.692%	700	-27.462%
2013-06-28	6.7500	6.7500	6.5000	6.5000	+6.557%	854	-34.492%
2013-06-12	6.1000	6.1000	6.1000	6.1000	-0.813%	7,100	-30.197%
2013-06-11	6.1500	6.1500	6.1500	6.1500	-4.651%	400	-30.764%
2013-06-10	6.4500	6.4500	6.4500	6.4500	0.000%	200	-33.984%
2013-06-07	6.4500	6.4500	6.4500	6.4500	-9.155%	300	-33.984%
2013-05-29	7.1000	7.1000	7.1000	7.1000	+3.801%	100	-40.028%
2013-05-28	7.1000	7.1000	6.8400	6.8400	-7.568%	400	-37.749%
2013-05-16	7.4000	7.4000	7.4000	7.4000	-1.333%	300	-42.459%
2013-05-14	7.7700	7.7700	7.5000	7.5000	+1.351%	800	-43.227%
2013-05-13	7.4000	7.4000	7.4000	7.4000	0.000%	800	-42.459%
2013-05-10	7.4400	7.4400	7.4000	7.4000	+2.778%	2,400	-42.459%
2013-05-03	7.3100	7.3100	7.2000	7.2000	-5.759%	800	-40.861%
2013-04-26	7.6400	7.6400	7.6400	7.6400	-0.131%	400	-44.267%
2013-04-24	7.6500	7.6500	7.6500	7.6500	-0.520%	1,100	-44.340%
2013-04-22	7.6500	7.6900	7.6500	7.6900	-2.038%	700	-44.629%
2013-04-18	7.8500	7.8500	7.8500	7.8500	+0.255%	500	-45.758%
2013-04-17	7.8300	7.8300	7.8300	7.8300	+1.688%	200	-45.619%
2013-04-16	7.7000	7.7000	7.7000	7.7000	+0.391%	300	-44.701%
2013-04-15	7.6700	7.6700	7.6700	7.6700	+1.589%	500	-44.485%
2013-04-12	7.5500	7.5500	7.5500	7.5500	+0.667%	500	-43.603%
2013-04-08	7.5000	7.5000	7.5000	7.5000	0.000%	600	-43.227%
2013-04-05	7.5000	7.5000	7.5000	7.5000	0.000%	2,500	-43.227%
2013-04-04	7.5000	7.5000	7.5000	7.5000	-1.961%	800	-43.227%
2013-04-03	7.6500	7.6500	7.6500	7.6500	+2.685%	1,400	-44.340%
2013-03-28	7.3500	7.4500	7.3500	7.4500	-0.268%	700	-42.846%
2013-03-26	7.4700	7.4700	7.4700	7.4700	+5.658%	900	-42.999%
2013-03-25	7.0700	7.0700	7.0700	7.0700	+1.727%	300	-39.774%
2013-03-22	6.9500	6.9500	6.9500	6.9500	-5.184%	700	-38.734%
2013-03-20	7.3300	7.3300	7.3300	7.3300	-2.914%	250	-41.910%
2013-03-18	7.5500	7.7500	7.5500	7.5500	-5.031%	1,260	-43.603%
2013-03-15	7.9500	7.9500	7.9500	7.9500	+3.922%	700	-46.440%
2013-03-14	7.6500	7.6500	7.6500	7.6500	+3.378%	4,300	-44.340%
2013-03-13	7.5000	7.8000	7.4000	7.4000	+2.069%	1,300	-42.459%
2013-03-11	7.4500	7.4500	7.2500	7.2500	-1.762%	800	-41.269%
2013-03-06	7.3500	7.3800	7.3500	7.3800	-3.781%	814	-42.304%
2013-03-05	7.6700	7.6700	7.6700	7.6700	+4.496%	800	-44.485%
2013-03-01	7.6700	7.6700	7.3400	7.3400	+2.945%	2,300	-41.989%
2013-02-28	7.2000	7.5000	7.1300	7.1300	-0.972%	3,300	-40.281%
2013-02-26	7.2000	7.2000	7.2000	7.2000	-2.834%	1,000	-40.861%
2013-02-21	7.1500	7.4100	7.1500	7.4100	+4.513%	500	-42.537%
2013-02-19	7.0900	7.0900	7.0900	7.0900	-1.391%	200	-39.944%
2013-02-13	7.1900	7.1900	7.1900	7.1900	+8.120%	300	-40.779%
2013-02-12	6.6500	6.6500	6.6500	6.6500	-2.920%	300	-35.970%
2013-02-11	6.8500	6.8500	6.8500	6.8500	-4.196%	400	-37.839%
2013-02-08	6.8500	7.1500	6.8500	7.1500	0.000%	500	-40.448%
2013-02-07	6.8500	7.1500	6.8500	7.1500	+4.380%	2,200	-40.448%
2013-02-06	6.8500	6.8500	6.8500	6.8500	-3.521%	700	-37.839%
2013-02-04	7.2000	7.2000	7.1000	7.1000	-2.473%	4,700	-40.028%
2013-02-01	7.2800	7.2800	7.2800	7.2800	+2.535%	300	-41.511%
2013-01-29	7.1000	7.1000	7.1000	7.1000	+3.953%	7,100	-40.028%
2013-01-28	6.8300	6.8300	6.8300	6.8300	+3.172%	100	-37.657%
2013-01-25	6.5500	6.6200	6.5500	6.6200	+2.636%	2,700	-35.680%
2013-01-23	6.3100	6.4500	6.3100	6.4500	-0.769%	600	-33.984%
2013-01-22	6.4000	6.5000	6.4000	6.5000	+0.775%	600	-34.492%
2013-01-18	6.6500	6.6500	6.4500	6.4500	+1.575%	800	-33.984%
2013-01-17	6.3500	6.3500	6.3500	6.3500	-4.511%	102	-32.945%
2013-01-16	6.4500	6.6500	6.4500	6.6500	+3.101%	500	-35.970%
2013-01-15	6.4000	6.4500	6.4000	6.4500	+0.781%	350	-33.984%
2013-01-14	6.2900	6.4000	6.2900	6.4000	+0.787%	900	-33.469%
2013-01-11	6.3500	6.3500	6.3500	6.3500	-0.781%	300	-32.945%
2013-01-10	6.4000	6.4000	6.4000	6.4000	-3.177%	200	-33.469%
2013-01-03	6.6100	6.6100	6.6100	6.6100	+4.921%	100	-35.582%
2012-12-28	6.1700	6.3000	6.1700	6.3000	+1.286%	900	-32.413%
2012-12-26	6.2200	6.3000	6.2200	6.2200	-1.270%	1,300	-31.543%
2012-12-24	6.3000	6.3000	6.3000	6.3000	+1.124%	700	-32.413%
2012-12-19	6.2300	6.2300	6.2300	6.2300	+0.484%	300	-31.653%
2012-12-18	6.2000	6.2000	6.2000	6.2000	0.000%	300	-31.323%
2012-12-17	6.2000	6.2000	6.2000	6.2000	+1.639%	1,700	-31.323%
2012-12-13	6.1000	6.1500	6.1000	6.1000	+0.826%	1,200	-30.197%
2012-12-12	6.0500	6.0500	6.0500	6.0500	+4.310%	1,600	-29.620%
2012-12-04	5.8000	5.8000	5.8000	5.8000	-0.172%	1,700	-26.586%
2012-11-29	5.8100	5.8100	5.8100	5.8100	+0.172%	4,400	-26.713%
2012-11-28	5.8000	5.8000	5.8000	5.8000	-2.521%	1,300	-26.586%
2012-11-27	5.9500	5.9500	5.9500	5.9500	+4.386%	300	-28.437%
2012-11-23	5.7000	5.7000	5.7000	5.7000	+0.885%	1,400	-25.298%
2012-11-19	5.6500	5.6500	5.6500	5.6500	+2.727%	200	-24.637%
2012-11-16	5.5000	5.5000	5.5000	5.5000	+1.476%	600	-22.582%
2012-11-15	5.5500	5.5500	5.4200	5.4200	-1.455%	1,300	-21.439%
2012-11-13	5.5000	5.5000	5.5000	5.5000	+0.548%	400	-22.582%
2012-11-08	5.4700	5.4700	5.4700	5.4700	-2.669%	700	-22.157%
2012-11-07	5.5000	5.6200	5.5000	5.6200	+0.357%	1,050	-24.235%
2012-11-06	5.6000	5.6000	5.6000	5.6000	+0.901%	1,000	-23.964%
2012-10-31	5.7000	5.7000	5.5500	5.5500	-0.893%	700	-23.279%
2012-10-26	5.6000	5.6000	5.6000	5.6000	+1.449%	200	-23.964%
2012-10-25	5.5200	5.5200	5.5200	5.5200	-10.680%	1,600	-22.862%
2012-10-23	6.1800	6.1800	6.1800	6.1800	-0.323%	100	-31.100%
2012-10-19	5.7500	6.2000	5.7500	6.2000	+1.639%	2,400	-31.323%
2012-10-18	6.1000	6.1000	6.1000	6.1000	+0.826%	500	-30.197%
2012-10-17	6.0500	6.3000	5.9500	6.0500	-3.968%	3,150	-29.620%
2012-10-16	6.1000	6.3000	6.1000	6.3000	+3.279%	2,500	-32.413%
2012-10-15	6.1000	6.1000	6.1000	6.1000	-1.613%	1,000	-30.197%
2012-10-12	6.2000	6.2000	6.2000	6.2000	+1.639%	1,300	-31.323%
2012-10-11	6.2500	6.2500	6.1000	6.1000	-4.688%	2,200	-30.197%
2012-10-10	6.4000	6.4000	6.4000	6.4000	+4.918%	100	-33.469%
2012-10-09	6.1500	6.3700	6.1000	6.1000	-5.132%	1,100	-30.197%
2012-10-08	6.2000	6.4300	6.2000	6.4300	-0.310%	2,500	-33.779%
2012-10-05	6.2500	6.4500	6.2500	6.4500	0.000%	500	-33.984%
2012-10-04	6.1500	6.4500	6.1500	6.4500	+4.032%	700	-33.984%
2012-10-03	6.2000	6.2000	6.2000	6.2000	-0.800%	1,100	-31.323%
2012-10-02	6.2500	6.2500	6.2500	6.2500	0.000%	1,200	-31.872%
2012-10-01	3.4000	6.2500	6.1300	6.2500	+2.459%	700	-31.872%
2012-09-28	6.2200	6.4000	6.1000	6.1000	-3.175%	700	-30.197%
2012-09-27	6.1000	6.3000	6.1000	6.3000	+8.062%	700	-32.413%
2012-09-26	5.9500	5.9500	5.8300	5.8300	-7.753%	1,100	-26.964%
2012-09-25	6.0100	6.3200	6.0100	6.3200	+1.935%	1,200	-32.627%
2012-09-24	6.0500	6.2000	6.0500	6.2000	+0.813%	2,700	-31.323%
2012-09-21	6.2683	6.2683	6.1500	6.1500	-3.906%	4,700	-30.764%
2012-09-18	6.1000	6.4000	6.1000	6.4000	+3.226%	1,200	-33.469%
2012-09-17	6.2000	6.2000	6.2000	6.2000	-3.125%	1,400	-31.323%
2012-09-12	6.1000	6.4000	6.1000	6.4000	+4.918%	2,500	-33.469%
2012-09-11	6.1000	6.1000	6.1000	6.1000	-0.813%	1,500	-30.197%
2012-09-10	6.1500	6.1500	6.1500	6.1500	-1.347%	300	-30.764%
2012-09-07	6.2340	6.2340	6.2340	6.2340	-0.256%	800	-31.697%
2012-09-06	5.9600	6.2500	5.9600	6.2500	+4.690%	800	-31.872%
2012-09-04	5.9700	5.9700	5.9700	5.9700	-3.710%	800	-28.677%
2012-08-31	5.9000	6.2000	5.9000	6.2000	+8.772%	8,526	-31.323%
2012-08-30	5.7000	5.7000	5.7000	5.7000	-4.202%	300	-25.298%
2012-08-29	5.9000	5.9500	5.9000	5.9500	-1.653%	2,700	-28.437%
2012-08-28	6.0500	6.0500	6.0500	6.0500	-1.626%	1,300	-29.620%
2012-08-24	6.0500	6.1500	6.0500	6.1500	0.000%	1,000	-30.764%
2012-08-23	6.1000	6.4000	6.1000	6.1500	-3.906%	2,600	-30.764%
2012-08-22	6.1000	6.4000	6.1000	6.4000	+4.065%	1,500	-33.469%
2012-08-21	6.1500	6.4000	6.1500	6.1500	+0.820%	1,700	-30.764%
2012-08-20	6.0500	6.1000	6.0500	6.1000	0.000%	1,400	-30.197%
2012-08-17	6.1000	6.4000	6.1000	6.1000	-0.813%	2,700	-30.197%
2012-08-16	6.1500	6.1500	6.1500	6.1500	-1.600%	400	-30.764%
2012-08-15	6.2500	6.2500	6.2500	6.2500	-5.303%	1,000	-31.872%
2012-08-14	6.3000	6.6000	6.3000	6.6000	+6.969%	1,200	-35.485%
2012-08-13	6.1000	6.1700	6.0000	6.1700	+1.148%	12,623	-30.989%
2012-08-10	6.3500	6.3500	6.1000	6.1000	-3.175%	1,300	-30.197%
2012-08-07	5.9900	6.3000	5.9900	6.3000	+2.439%	2,600	-32.413%
2012-08-06	6.1500	6.1500	6.1500	6.1500	+1.653%	1,000	-30.764%
2012-08-03	6.0800	6.4000	6.0500	6.0500	-5.469%	2,100	-29.620%
2012-08-02	6.0500	6.4000	5.6500	6.4000	+5.611%	800	-33.469%
2012-08-01	6.1500	6.1500	6.0600	6.0600	-0.656%	15,084	-29.736%
2012-07-31	6.0100	6.3000	6.0100	6.1000	+3.390%	2,300	-30.197%
2012-07-27	5.9000	5.9000	5.9000	5.9000	-1.667%	1,500	-27.831%
2012-07-25	6.0000	6.0000	6.0000	6.0000	0.000%	1,300	-29.033%
2012-07-23	5.7500	6.0000	5.7500	6.0000	0.000%	1,600	-29.033%
2012-07-19	5.9000	6.0000	5.9000	6.0000	-3.382%	3,000	-29.033%
2012-07-18	6.2100	6.2100	6.2100	6.2100	+0.976%	1,500	-31.433%
2012-07-17	6.1500	6.1500	6.1500	6.1500	-0.485%	2,600	-30.764%
2012-07-16	6.0100	6.1800	6.0100	6.1800	+2.149%	3,000	-31.100%
2012-07-13	6.0500	6.0500	6.0500	6.0500	+2.542%	300	-29.620%
2012-07-12	5.9000	5.9000	5.9000	5.9000	-3.909%	12,800	-27.831%
2012-07-11	6.1400	6.1400	6.1400	6.1400	+5.862%	800	-30.651%
2012-07-09	5.8000	5.8000	5.8000	5.8000	0.000%	900	-26.586%
2012-07-06	5.8000	5.8000	5.8000	5.8000	-3.333%	300	-26.586%
2012-07-05	6.0000	6.0000	6.0000	6.0000	0.000%	400	-29.033%
2012-06-29	6.0000	6.0000	6.0000	6.0000	+6.572%	500	-29.033%
2012-06-28	5.6300	5.6300	5.6300	5.6300	-2.426%	200	-24.369%
2012-06-27	5.9000	5.9500	5.7000	5.7700	+2.124%	14,723	-26.205%
2012-06-26	5.6500	5.8000	5.6500	5.6500	-0.173%	5,500	-24.637%
2012-06-25	5.6598	5.6598	5.6598	5.6598	+1.068%	1,100	-24.768%
2012-06-22	5.4800	5.6000	5.4800	5.6000	-3.448%	1,700	-23.964%
2012-06-20	5.8500	5.8500	5.7200	5.8000	-1.024%	2,500	-26.586%
2012-06-19	5.7300	5.8600	5.7300	5.8600	+1.034%	2,200	-27.338%
2012-06-18	5.6600	5.8000	5.6600	5.8000	-1.695%	1,500	-26.586%
2012-06-15	5.8500	5.9000	5.8500	5.9000	+3.509%	800	-27.831%
2012-06-14	5.7000	5.7000	5.7000	5.7000	+1.968%	700	-25.298%
2012-06-13	5.5900	5.5900	5.5900	5.5900	-1.062%	1,800	-23.828%
2012-06-12	5.5400	5.9500	5.5400	5.6500	-0.877%	700	-24.637%
2012-06-11	5.7000	5.7000	5.7000	5.7000	+6.343%	1,600	-25.298%
2012-06-07	5.3600	5.3600	5.3600	5.3600	+1.901%	400	-20.560%
2012-06-06	5.2600	5.2600	5.2600	5.2600	+0.190%	2,900	-19.049%
2012-06-05	5.4764	5.4922	5.1700	5.2500	-5.560%	23,286	-18.895%
2012-06-04	5.5433	5.5591	5.5433	5.5591	+2.566%	5,900	-23.405%
2012-05-31	5.4200	5.4200	5.4200	5.4200	-4.071%	5,600	-21.439%
2012-05-29	5.6500	5.6500	5.6500	5.6500	+4.052%	9,100	-24.637%
2012-05-25	5.4300	5.4300	5.4300	5.4300	-3.036%	961	-21.584%
2012-05-24	5.6000	5.6000	5.6000	5.6000	+2.752%	300	-23.964%
2012-05-23	5.4500	5.4500	5.4500	5.4500	-0.909%	2,200	-21.872%
2012-05-22	5.4100	5.5000	5.4100	5.5000	+0.917%	700	-22.582%
2012-05-21	5.4500	5.4500	5.4500	5.4500	-3.540%	900	-21.872%
2012-05-18	5.6500	5.6500	5.6500	5.6500	+1.802%	1,500	-24.637%
2012-05-17	5.6500	5.6500	5.5500	5.5500	-1.770%	700	-23.279%
2012-05-15	5.5400	5.8500	5.5400	5.6500	0.000%	4,300	-24.637%
2012-05-11	5.6500	5.6500	5.6500	5.6500	+0.713%	300	-24.637%
2012-05-10	5.6100	5.6100	5.6100	5.6100	-3.276%	3,900	-24.100%
2012-05-09	5.9000	5.9000	5.7500	5.8000	-2.685%	800	-26.586%
2012-05-08	5.9600	5.9600	5.9600	5.9600	+1.017%	1,100	-28.557%
2012-05-07	5.9300	5.9300	5.9000	5.9000	-1.667%	1,000	-27.831%
2012-05-04	5.8800	6.0000	5.8800	6.0000	-2.280%	3,400	-29.033%
2012-05-03	6.1400	6.1400	6.1400	6.1400	+1.993%	1,600	-30.651%
2012-05-02	6.0200	6.0200	6.0200	6.0200	-5.197%	300	-29.269%
2012-05-01	6.0000	6.3500	5.9900	6.3500	+5.833%	2,000	-32.945%
2012-04-30	6.0000	6.0000	6.0000	6.0000	+0.840%	1,700	-29.033%
2012-04-27	5.9500	5.9500	5.9500	5.9500	-2.459%	100	-28.437%
2012-04-26	5.9000	6.1000	5.9000	6.1000	+4.274%	1,100	-30.197%
2012-04-25	5.8500	5.8500	5.8500	5.8500	-0.847%	7,047	-27.214%
2012-04-24	5.9000	5.9000	5.9000	5.9000	-4.839%	400	-27.831%
2012-04-18	6.0000	6.2000	6.0000	6.2000	+2.479%	3,350	-31.323%
2012-04-17	6.0500	6.0500	6.0500	6.0500	+2.542%	2,500	-29.620%
2012-04-16	5.8100	5.9000	5.8100	5.9000	+1.724%	1,050	-27.831%
2012-04-13	5.8000	5.8000	5.8000	5.8000	+1.754%	300	-26.586%
2012-04-10	5.7000	5.7000	5.7000	5.7000	-7.916%	7,000	-25.298%
2012-04-09	5.7700	6.1900	5.7700	6.1900	+6.724%	450	-31.212%
2012-04-05	5.8000	5.8000	5.8000	5.8000	-1.024%	1,700	-26.586%
2012-04-04	5.8600	5.8600	5.8600	5.8600	-6.240%	300	-27.338%
2012-04-03	5.9800	6.2500	5.9800	6.2500	+6.838%	1,700	-31.872%
2012-04-02	5.8500	5.8500	5.8100	5.8500	0.000%	3,800	-27.214%
2012-03-30	5.8500	5.8500	5.8500	5.8500	+1.211%	1,200	-27.214%
2012-03-29	5.7800	5.7800	5.7800	5.7800	-2.857%	4,300	-26.332%
2012-03-28	6.0000	6.0000	5.8500	5.9500	-5.556%	3,000	-28.437%
2012-03-27	5.9700	6.3000	5.9700	6.3000	+6.061%	7,500	-32.413%
2012-03-26	5.9400	5.9400	5.9400	5.9400	+0.678%	7,627	-28.316%
2012-03-22	5.8400	5.9000	5.8400	5.9000	-1.338%	10,265	-27.831%
2012-03-21	6.1000	6.1000	5.9800	5.9800	-0.333%	4,500	-28.796%
2012-03-20	6.0000	6.0000	6.0000	6.0000	-1.639%	1,700	-29.033%
2012-03-19	6.0500	6.1000	5.9600	6.1000	+2.521%	2,200	-30.197%
2012-03-16	5.8300	6.1500	5.8300	5.9500	-3.252%	3,300	-28.437%
2012-03-15	5.9000	6.1500	5.9000	6.1500	+7.895%	2,300	-30.764%
2012-03-14	5.9000	5.9000	5.7000	5.7000	0.000%	4,100	-25.298%
2012-03-13	5.7000	5.7000	5.7000	5.7000	+3.636%	500	-25.298%
2012-03-12	5.5000	5.5000	5.5000	5.5000	-5.983%	3,300	-22.582%
2012-03-09	5.8500	5.8500	5.8500	5.8500	+9.346%	3,300	-27.214%
2012-03-07	5.4100	5.5000	5.3500	5.3500	-2.727%	5,100	-20.411%
2012-03-06	5.5000	5.5000	5.5000	5.5000	-5.983%	3,700	-22.582%
2012-03-05	5.6500	5.8500	5.6500	5.8500	-1.681%	15,500	-27.214%
2012-03-02	5.8000	5.9500	5.7500	5.9500	+3.478%	1,700	-28.437%
2012-03-01	5.7500	5.7500	5.7500	5.7500	-5.738%	1,600	-25.948%
2012-02-29	5.7500	6.1000	5.7500	6.1000	+7.018%	2,100	-30.197%
2012-02-28	5.7000	5.7000	5.7000	5.7000	0.000%	6,600	-25.298%
2012-02-27	5.7000	5.7000	5.7000	5.7000	-1.724%	1,000	-25.298%
2012-02-24	5.8000	5.8000	5.8000	5.8000	-3.333%	900	-26.586%
2012-02-23	5.8000	6.0000	5.8000	6.0000	+6.195%	2,600	-29.033%
2012-02-22	5.6500	5.6500	5.6500	5.6500	-1.739%	400	-24.637%
2012-02-21	5.5862	5.7500	5.5862	5.7500	+1.770%	2,100	-25.948%
2012-02-17	5.5000	5.6500	5.5000	5.6500	+1.802%	3,300	-24.637%
2012-02-16	5.5500	5.5500	5.5500	5.5500	+2.778%	800	-23.279%
2012-02-15	5.4000	5.4000	5.4000	5.4000	+2.857%	5,500	-21.148%
2012-02-14	5.2500	5.2500	5.2500	5.2500	+0.962%	3,300	-18.895%
2012-02-13	5.0700	5.2000	5.0700	5.2000	+0.971%	8,565	-18.115%
2012-02-10	5.1500	5.1500	5.1500	5.1500	-2.462%	10,300	-17.320%
2012-02-09	5.2800	5.2800	5.2800	5.2800	+2.524%	1,800	-19.356%
2012-02-08	5.1500	5.3500	5.1500	5.1500	+0.586%	6,369	-17.320%
2012-02-07	5.1200	5.1200	5.1200	5.1200	+1.992%	10,332	-16.836%
2012-02-06	5.0200	5.0200	5.0200	5.0200	+1.414%	1,000	-15.179%
2012-02-03	4.9000	4.9500	4.9000	4.9500	-3.883%	2,500	-13.980%
2012-02-02	4.9500	5.1500	4.9500	5.1500	+6.186%	800	-17.320%
2012-02-01	4.8500	4.8500	4.8500	4.8500	+2.105%	3,600	-12.206%
2012-01-31	4.7500	4.8500	4.7500	4.7500	-4.040%	3,000	-10.358%
2012-01-30	4.6500	4.9500	4.6500	4.9500	+3.125%	3,300	-13.980%
2012-01-27	5.0000	5.0000	4.8000	4.8000	+1.053%	3,600	-11.292%
2012-01-26	4.6500	4.7500	4.6500	4.7500	+1.064%	3,500	-10.358%
2012-01-24	4.7000	4.7000	4.7000	4.7000	0.000%	1,700	-9.404%
2012-01-23	4.7000	4.7000	4.7000	4.7000	+1.075%	1,000	-9.404%
2012-01-20	4.6500	4.6500	4.6500	4.6500	+0.216%	300	-8.430%
2012-01-19	4.6400	4.6400	4.6400	4.6400	+2.428%	6,300	-8.233%
2012-01-18	4.5300	4.5300	4.5300	4.5300	-1.092%	500	-6.004%
2012-01-17	4.6082	4.6082	4.5800	4.5800	+0.659%	2,900	-7.031%
2012-01-13	4.5500	4.5500	4.5500	4.5500	-1.087%	5,900	-6.418%
2012-01-12	4.4600	4.6000	4.4600	4.6000	+2.222%	801	-7.435%
2012-01-11	4.5000	4.5000	4.5000	4.5000	-2.174%	3,000	-5.378%
2012-01-10	4.5500	4.6000	4.5500	4.6000	+3.371%	6,800	-7.435%
2012-01-09	4.4500	4.4500	4.4500	4.4500	0.000%	300	-4.315%
2012-01-06	4.4500	4.4500	4.4500	4.4500	-1.111%	100	-4.315%
2012-01-05	4.4500	4.5000	4.4000	4.5000	-2.174%	2,100	-5.378%
2012-01-04	4.6500	4.7000	4.6000	4.6000	-2.128%	4,500	-7.435%
2012-01-03	4.7000	4.7000	4.7000	4.7000	0.000%	200	-9.404%
2011-12-30	4.7000	4.7000	4.7000	4.7000	+2.174%	7,100	-9.404%
2011-12-28	4.6100	4.6100	4.6000	4.6000	-5.155%	800	-7.435%
2011-12-23	4.8000	4.8500	4.8000	4.8500	-1.020%	3,000	-12.206%
2011-12-22	4.9000	4.9000	4.9000	4.9000	+2.083%	6,000	-13.102%
2011-12-21	4.8000	4.8000	4.8000	4.8000	+1.053%	5,900	-11.292%
2011-12-20	4.7500	4.7500	4.7500	4.7500	-1.042%	3,900	-10.358%
2011-12-19	4.7500	4.8000	4.7500	4.8000	+1.695%	3,800	-11.292%
2011-12-16	4.8000	4.8000	4.7200	4.7200	-0.632%	6,700	-9.788%
2011-12-13	4.7500	4.7500	4.7500	4.7500	+3.261%	4,400	-10.358%
2011-12-12	4.7200	4.7200	4.6000	4.6000	-3.766%	2,000	-7.435%
2011-12-09	4.7700	4.7800	4.7700	4.7800	-3.434%	4,600	-10.921%
2011-12-08	4.9500	4.9500	4.9500	4.9500	-1.980%	7,300	-13.980%
2011-12-07	5.0000	5.0500	5.0000	5.0500	+6.316%	900	-15.683%
2011-12-05	5.0000	5.0000	4.7500	4.7500	-5.000%	3,600	-10.358%
2011-12-02	5.0000	5.0000	5.0000	5.0000	+5.263%	1,400	-14.840%
2011-12-01	4.7500	4.7500	4.7500	4.7500	+3.261%	5,436	-10.358%
2011-11-30	4.6000	4.6000	4.6000	4.6000	-3.158%	4,400	-7.435%
2011-11-29	4.7500	4.7500	4.7500	4.7500	+7.955%	300	-10.358%
2011-11-28	4.4000	4.4000	4.4000	4.4000	-2.222%	1,200	-3.227%
2011-11-25	4.5000	4.5000	4.5000	4.5000	+5.882%	1,600	-5.378%
2011-11-23	4.2200	4.2500	4.2200	4.2500	+1.190%	4,100	+0.188%
2011-11-21	4.2000	4.2000	4.2000	4.2000	-7.511%	1,900	+1.381%
2011-11-18	4.5411	4.5411	4.5411	4.5411	+2.047%	2,100	-6.234%
2011-11-17	4.5000	4.5000	4.4000	4.4500	-1.111%	6,100	-4.315%
2011-11-16	4.5000	4.5000	4.5000	4.5000	-3.640%	2,600	-5.378%
2011-11-15	4.6700	4.6700	4.6700	4.6700	-0.638%	1,500	-8.822%

.dark-mode .nTK2k2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nTK2k2{ color: #333333; background-color: white; border: 2px solid #333333; }BGKKFBANGKOK BK PLC UTSstock OTC

BGKKF
BANGKOK BK PLC UTS
stock OTC