Dark

BKKLY
BANGKOK BANK UNSP/ADR
stock OTC ADR

EOD

Jul 31, 2026

28.94USD-2.131%(-0.63)6,640

Pre-market

0.00USD-100.000%(-29.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	29.5400	29.7400	28.9400	28.9400	-2.131%	6,640	0.000%
2026-07-30	29.2600	29.5700	29.0000	29.5700	+0.237%	4,091	-2.131%
2026-07-29	29.5000	29.5500	29.3000	29.5000	+0.034%	4,198	-1.898%
2026-07-28	29.2570	29.7900	29.1800	29.4900	+1.236%	7,188	-1.865%
2026-07-27	29.2300	29.2300	28.7300	29.1300	+3.261%	3,579	-0.652%
2026-07-24	29.0000	29.0000	28.2100	28.2100	+0.535%	9,705	+2.588%
2026-07-23	28.4000	28.4000	27.7176	28.0600	-2.536%	10,338	+3.136%
2026-07-22	27.8000	28.8100	27.8000	28.7900	-3.308%	7,695	+0.521%
2026-07-21	30.0000	31.2500	29.7750	29.7750	-1.608%	4,139	-2.804%
2026-07-20	30.3600	31.1000	30.0600	30.2615	+0.237%	6,028	-4.367%
2026-07-17	30.7300	30.8700	30.1900	30.1900	-0.259%	5,534	-4.140%
2026-07-16	30.1600	30.6700	29.8430	30.2685	+1.436%	9,069	-4.389%
2026-07-15	30.1200	30.1200	29.7100	29.8400	+0.471%	4,153	-3.016%
2026-07-14	30.1300	30.1300	29.6900	29.7000	-0.503%	8,154	-2.559%
2026-07-13	30.2600	30.6080	29.8100	29.8500	+0.573%	4,235	-3.049%
2026-07-10	30.8950	31.8600	29.4253	29.6800	-0.868%	9,773	-2.493%
2026-07-09	29.9800	30.9400	29.4500	29.9400	+3.509%	7,991	-3.340%
2026-07-08	29.2000	29.2000	28.8500	28.9250	+0.087%	3,566	+0.052%
2026-07-07	29.4500	29.6000	28.8400	28.9000	-1.901%	5,851	+0.138%
2026-07-06	29.6850	29.6850	29.2360	29.4600	+1.029%	7,376	-1.765%
2026-07-02	30.1160	30.3500	29.1600	29.1600	+1.638%	3,633	-0.754%
2026-07-01	28.2850	28.6900	28.2850	28.6900	+0.861%	4,084	+0.871%
2026-06-30	28.4550	28.6800	28.3450	28.4450	+1.228%	3,569	+1.740%
2026-06-29	28.1000	28.1000	27.7225	28.1000	+0.861%	5,911	+2.989%
2026-06-26	27.5000	27.9200	27.5000	27.8600	-0.143%	5,041	+3.877%
2026-06-25	27.9000	27.9000	27.5000	27.9000	+1.087%	6,536	+3.728%
2026-06-24	27.4050	27.9500	27.4050	27.6000	+0.364%	9,426	+4.855%
2026-06-23	27.6700	27.8200	27.2000	27.5000	-1.323%	6,655	+5.236%
2026-06-22	28.0100	28.5550	27.7150	27.8688	+0.609%	19,406	+3.844%
2026-06-18	28.6400	28.8900	27.7000	27.7000	-0.965%	10,804	+4.477%
2026-06-17	27.7500	28.4900	27.7500	27.9700	-0.675%	9,591	+3.468%
2026-06-16	27.6000	28.1600	27.5650	28.1600	+2.587%	6,649	+2.770%
2026-06-15	27.1700	27.4500	27.0500	27.4500	+1.292%	4,457	+5.428%
2026-06-12	27.2100	27.2400	26.8700	27.1000	+1.237%	4,074	+6.790%
2026-06-11	26.2500	26.9900	26.2500	26.7690	+0.296%	8,135	+8.110%
2026-06-10	27.1700	27.1700	26.4100	26.6900	-1.148%	12,014	+8.430%
2026-06-09	26.3800	27.1300	26.2500	27.0000	+3.053%	12,279	+7.185%
2026-06-08	26.7500	26.7500	26.1800	26.2000	-1.169%	5,100	+10.458%
2026-06-05	27.2700	27.2700	26.5100	26.5100	-0.563%	4,189	+9.166%
2026-06-04	26.6700	26.8400	26.6500	26.6600	+0.263%	7,137	+8.552%
2026-06-03	27.3700	27.3700	26.5700	26.5900	+0.019%	5,654	+8.838%
2026-06-02	27.4700	27.4700	26.5850	26.5850	+0.283%	6,982	+8.858%
2026-06-01	28.0925	28.0925	26.5100	26.5100	-0.151%	4,298	+9.166%
2026-05-29	27.0450	27.0550	26.4500	26.5500	+0.189%	7,997	+9.002%
2026-05-28	26.9000	26.9000	26.4300	26.5000	-0.712%	15,622	+9.208%
2026-05-27	26.7550	26.9500	26.6900	26.6900	-0.725%	5,627	+8.430%
2026-05-26	26.5300	27.5000	26.5300	26.8850	+2.929%	6,069	+7.644%
2026-05-22	26.2200	26.2200	25.9350	26.1200	+0.607%	5,594	+10.796%
2026-05-21	27.3675	27.8900	25.9625	25.9625	-1.657%	4,029	+11.468%
2026-05-20	26.2800	26.9000	26.0500	26.4000	-0.938%	12,290	+9.621%
2026-05-19	26.4950	26.7900	26.1100	26.6500	+0.188%	9,977	+8.593%
2026-05-18	26.3000	26.8900	26.3000	26.6000	+3.261%	3,316	+8.797%
2026-05-15	25.7000	26.2000	25.7000	25.7600	+0.117%	4,635	+12.345%
2026-05-14	26.3050	26.3050	25.6000	25.7300	+0.902%	6,289	+12.476%
2026-05-13	25.9300	26.0000	25.4600	25.5000	-1.734%	9,645	+13.490%
2026-05-12	26.2000	26.2000	25.5000	25.9500	+1.367%	9,758	+11.522%
2026-05-11	26.1900	26.1900	25.5700	25.6000	-0.775%	5,260	+13.047%
2026-05-08	26.1800	26.1800	25.6200	25.8000	-0.769%	7,120	+12.171%
2026-05-07	25.8450	26.2400	25.6352	26.0000	-0.688%	8,672	+11.308%
2026-05-06	26.1900	26.1900	25.7700	26.1800	+0.886%	10,263	+10.542%
2026-05-05	26.1000	26.1000	25.6500	25.9500	+0.077%	7,005	+11.522%
2026-05-04	25.9700	26.1900	25.6800	25.9300	+0.309%	5,857	+11.608%
2026-05-01	26.0850	26.2000	25.6000	25.8500	+0.780%	3,803	+11.954%
2026-04-30	26.1350	26.3900	25.6500	25.6500	-1.611%	8,222	+12.827%
2026-04-29	26.0800	26.4500	25.9300	26.0700	-0.306%	5,403	+11.009%
2026-04-28	25.6000	26.1500	25.6000	26.1500	+0.965%	6,383	+10.669%
2026-04-27	25.9000	25.9000	25.4000	25.9000	-0.270%	10,178	+11.737%
2026-04-24	25.7500	26.0000	25.5950	25.9700	+0.154%	13,138	+11.436%
2026-04-23	26.3000	26.3000	25.5700	25.9300	-2.519%	13,755	+11.608%
2026-04-22	26.3400	26.9000	26.2000	26.6000	+1.604%	8,044	+8.797%
2026-04-21	26.5000	26.5000	26.1800	26.1800	-0.607%	3,465	+10.542%
2026-04-20	26.5350	26.5350	26.2500	26.3400	-0.265%	7,282	+9.871%
2026-04-17	26.7850	26.9500	26.4100	26.4100	+0.698%	7,613	+9.580%
2026-04-16	26.1825	26.4650	26.1825	26.2270	+0.410%	12,330	+10.344%
2026-04-15	26.5000	26.5000	26.0500	26.1200	-0.910%	5,954	+10.796%
2026-04-14	27.0000	27.0000	25.8400	26.3600	+0.419%	4,562	+9.788%
2026-04-13	26.8200	26.8200	25.9860	26.2500	0.000%	7,155	+10.248%
2026-04-10	26.9750	27.3690	26.2500	26.2500	+0.153%	8,258	+10.248%
2026-04-09	25.8350	26.2650	25.8350	26.2100	+0.730%	4,568	+10.416%
2026-04-08	26.8900	26.8900	25.5000	26.0200	-2.180%	21,026	+11.222%
2026-04-07	26.4600	26.6000	25.8200	26.6000	0.000%	4,990	+8.797%
2026-04-06	26.4500	26.6000	26.1700	26.6000	+0.719%	4,120	+8.797%
2026-04-02	26.9235	26.9235	26.2200	26.4100	+0.610%	5,945	+9.580%
2026-04-01	26.6600	26.7000	26.2450	26.2500	-0.943%	6,084	+10.248%
2026-03-31	26.2600	26.5000	26.2000	26.5000	+0.722%	32,471	+9.208%
2026-03-30	26.2700	27.0800	26.1950	26.3100	+0.805%	10,062	+9.996%
2026-03-27	26.5000	26.7000	26.1000	26.1000	-1.843%	5,544	+10.881%
2026-03-26	26.9000	26.9000	26.0500	26.5900	+0.682%	10,735	+8.838%
2026-03-25	27.2500	27.2500	26.2200	26.4100	+0.190%	13,225	+9.580%
2026-03-24	26.6000	26.8500	26.2800	26.3600	+1.268%	7,166	+9.788%
2026-03-23	26.7490	26.7490	25.5050	26.0300	+0.386%	8,457	+11.179%
2026-03-20	26.3200	26.6700	25.8400	25.9300	-2.482%	7,311	+11.608%
2026-03-19	26.3600	26.9300	25.9700	26.5900	+0.151%	10,586	+8.838%
2026-03-18	27.0000	27.0300	26.5500	26.5500	-0.822%	8,102	+9.002%
2026-03-17	26.8300	26.8300	26.5000	26.7700	-0.075%	14,367	+8.106%
2026-03-16	27.0900	27.0900	26.1400	26.7900	+0.300%	8,885	+8.025%
2026-03-13	26.9400	27.5000	26.7050	26.7100	-2.340%	4,007	+8.349%
2026-03-12	27.3900	27.8300	26.6300	27.3500	-0.877%	6,408	+5.814%
2026-03-11	27.8900	27.9300	27.2400	27.5920	-0.534%	6,133	+4.885%
2026-03-10	28.1500	28.1500	27.2400	27.7400	+0.726%	10,988	+4.326%
2026-03-09	26.8400	27.5400	26.1400	27.5400	+0.787%	57,493	+5.084%
2026-03-06	27.5000	27.6050	27.0200	27.3250	-2.166%	14,717	+5.910%
2026-03-05	27.8000	27.9300	27.0000	27.9300	+1.196%	12,765	+3.616%
2026-03-04	27.9200	27.9200	27.2500	27.6000	-2.405%	7,199	+4.855%
2026-03-03	27.8350	28.5500	27.8350	28.2800	-0.352%	5,419	+2.334%
2026-03-02	28.1250	28.3900	27.7000	28.3800	-0.421%	7,943	+1.973%
2026-02-27	28.6400	28.9100	28.5000	28.5000	+0.352%	9,631	+1.544%
2026-02-26	28.5500	28.7500	28.4000	28.4000	+0.799%	18,643	+1.901%
2026-02-25	28.1200	28.2900	28.1050	28.1750	+0.231%	11,630	+2.715%
2026-02-24	28.2850	28.5000	28.1100	28.1100	-1.645%	7,698	+2.953%
2026-02-23	28.4950	28.6500	28.0700	28.5800	-0.244%	8,427	+1.260%
2026-02-20	28.2400	28.6500	28.2400	28.6500	+3.467%	9,243	+1.012%
2026-02-19	27.4700	27.6900	27.3600	27.6900	+1.615%	6,679	+4.514%
2026-02-18	27.7100	27.9600	27.2300	27.2500	-0.547%	7,270	+6.202%
2026-02-17	27.1000	27.4000	27.0100	27.4000	+0.293%	12,560	+5.620%
2026-02-13	27.2000	27.4275	26.7700	27.3200	+1.129%	7,805	+5.930%
2026-02-12	26.8800	27.2500	26.3700	27.0150	+2.954%	14,062	+7.126%
2026-02-11	26.1400	26.3600	26.0000	26.2400	-0.606%	15,908	+10.290%
2026-02-10	26.3000	26.5000	26.0100	26.4000	+1.344%	5,660	+9.621%
2026-02-09	26.6000	26.6000	26.0500	26.0500	+2.438%	8,400	+11.094%
2026-02-06	25.8400	25.8400	25.3600	25.4300	-1.928%	13,233	+13.803%
2026-02-05	25.7000	26.2900	25.6300	25.9300	+2.856%	7,055	+11.608%
2026-02-04	25.8600	25.8600	25.0000	25.2100	-1.137%	9,757	+14.796%
2026-02-03	26.0000	26.0000	25.3000	25.5000	-1.848%	21,932	+13.490%
2026-02-02	26.0000	26.0000	25.6700	25.9800	+1.484%	6,379	+11.393%
2026-01-30	26.1000	26.5500	25.6000	25.6000	-1.273%	11,725	+13.047%
2026-01-29	26.0100	26.1800	25.8500	25.9300	-3.462%	23,903	+11.608%
2026-01-28	26.1600	26.8600	26.0300	26.8600	+0.826%	25,300	+7.744%
2026-01-27	27.1600	27.1600	26.0000	26.6400	+1.408%	35,006	+8.634%
2026-01-26	26.6700	26.9400	25.7100	26.2700	+2.178%	32,728	+10.164%
2026-01-23	26.7600	26.7600	25.7100	25.7100	-4.067%	15,859	+12.563%
2026-01-22	26.7000	27.1300	26.7000	26.8000	+0.771%	34,681	+7.985%
2026-01-21	26.5550	27.0000	26.4300	26.5950	-2.332%	8,059	+8.817%
2026-01-20	28.0500	28.0500	27.2300	27.2300	-1.519%	14,265	+6.280%
2026-01-16	27.9700	27.9700	27.6500	27.6500	+0.181%	10,969	+4.665%
2026-01-15	27.8300	27.9500	27.5600	27.6000	-0.217%	5,977	+4.855%
2026-01-14	27.9200	28.0000	27.6600	27.6600	-0.324%	20,884	+4.628%
2026-01-13	28.0000	28.1100	27.7500	27.7500	-1.175%	27,155	+4.288%
2026-01-12	28.4900	28.4900	27.6500	28.0800	-0.742%	13,536	+3.063%
2026-01-09	28.2100	28.5999	28.1000	28.2900	-1.907%	5,828	+2.298%
2026-01-08	27.7950	28.8400	27.7900	28.8400	+3.741%	29,188	+0.347%
2026-01-07	27.5700	27.9500	27.5700	27.8000	+0.361%	14,938	+4.101%
2026-01-06	27.9600	28.0000	27.7000	27.7000	-0.965%	11,681	+4.477%
2026-01-05	27.9900	28.2500	27.6200	27.9700	+0.072%	16,379	+3.468%
2026-01-02	27.0500	28.0000	27.0500	27.9500	+0.359%	5,844	+3.542%
2025-12-31	27.5000	27.8730	27.5000	27.8500	-0.179%	4,880	+3.914%
2025-12-30	27.6500	27.9000	27.6000	27.9000	+1.124%	8,018	+3.728%
2025-12-29	27.3200	27.7000	27.2900	27.5900	+1.062%	6,420	+4.893%
2025-12-26	27.5400	27.7900	27.2800	27.3000	-1.586%	3,319	+6.007%
2025-12-24	27.9000	27.9000	27.3100	27.7400	+1.761%	4,703	+4.326%
2025-12-23	27.2400	27.8100	27.2400	27.2600	-0.873%	12,595	+6.163%
2025-12-22	27.0050	27.5000	27.0050	27.5000	0.000%	3,664	+5.236%
2025-12-19	27.3350	27.5000	27.2000	27.5000	+2.612%	4,600	+5.236%
2025-12-18	27.6500	27.9000	26.8000	26.8000	+1.018%	4,769	+7.985%
2025-12-17	26.5250	26.7000	26.4375	26.5300	+0.227%	3,486	+9.084%
2025-12-16	26.4700	26.4700	26.3000	26.4700	-1.231%	10,667	+9.331%
2025-12-15	26.5100	26.8000	26.2000	26.8000	+1.515%	4,970	+7.985%
2025-12-12	26.2000	26.4550	26.0200	26.4000	+0.860%	4,752	+9.621%
2025-12-11	26.1000	26.5000	26.1000	26.1750	-0.437%	5,143	+10.564%
2025-12-10	26.1450	26.2900	25.9400	26.2900	-0.792%	5,684	+10.080%
2025-12-09	26.0300	26.5400	26.0200	26.4999	+0.378%	6,720	+9.208%
2025-12-08	26.0700	26.4000	26.0200	26.4000	+1.382%	59,960	+9.621%
2025-12-05	26.2050	26.3400	26.0100	26.0400	-0.516%	3,952	+11.137%
2025-12-04	26.2600	26.3500	26.0100	26.1750	+1.611%	3,493	+10.564%
2025-12-03	26.5800	26.5800	25.7600	25.7600	+1.417%	5,104	+12.345%
2025-12-02	25.9200	26.3900	25.0800	25.4000	+0.754%	16,064	+13.937%
2025-12-01	25.4800	27.2900	25.2100	25.2100	-1.331%	4,286	+14.796%
2025-11-28	25.1325	25.5500	25.0900	25.5500	0.000%	3,155	+13.268%
2025-11-26	25.2500	25.5500	25.1200	25.5500	+0.610%	3,383	+13.268%
2025-11-25	25.1000	25.6500	25.1000	25.3950	+0.178%	2,716	+13.959%
2025-11-24	25.5400	25.7860	25.1300	25.3500	+0.595%	4,916	+14.162%
2025-11-21	25.1000	25.9500	25.0700	25.2000	-1.099%	2,738	+14.841%
2025-11-20	25.2800	25.4850	25.2700	25.4799	+0.315%	3,017	+13.580%
2025-11-19	25.3050	25.5400	25.0200	25.4000	+1.195%	21,489	+13.937%
2025-11-18	25.4900	25.9900	25.0000	25.1000	-0.594%	4,714	+15.299%
2025-11-17	25.1900	25.2500	25.1300	25.2500	-1.213%	2,661	+14.614%
2025-11-14	25.5000	25.6350	25.0200	25.5600	+2.220%	7,735	+13.224%
2025-11-13	25.1400	25.2500	24.7800	25.0050	-0.378%	11,193	+15.737%
2025-11-12	25.0300	25.1000	24.8000	25.1000	-0.357%	5,622	+15.299%
2025-11-11	25.5200	25.9900	25.0000	25.1900	-0.218%	9,072	+14.887%
2025-11-10	25.5000	25.5000	25.0400	25.2450	+0.578%	3,432	+14.637%
2025-11-07	25.4250	25.4250	25.1000	25.1000	-0.219%	2,213	+15.299%
2025-11-06	26.0890	26.0890	25.1550	25.1550	-0.494%	4,062	+15.047%
2025-11-05	25.4600	25.8900	24.5100	25.2800	+3.641%	3,461	+14.478%
2025-11-04	24.0000	24.6900	24.0000	24.3918	-3.704%	3,559	+18.646%
2025-11-03	25.2000	25.4850	25.1000	25.3300	+0.198%	4,262	+14.252%
2025-10-31	25.1750	25.2800	25.0200	25.2800	-1.787%	5,630	+14.478%
2025-10-30	25.4050	25.7400	25.0800	25.7400	+2.837%	3,079	+12.432%
2025-10-29	26.3300	26.3300	24.9800	25.0300	+1.418%	4,152	+15.621%
2025-10-28	25.0100	26.4400	24.6800	24.6800	+1.397%	2,833	+17.261%
2025-10-27	25.0900	25.5400	24.3400	24.3400	-3.832%	7,894	+18.899%
2025-10-24	25.4950	25.8900	25.0300	25.3100	+2.761%	4,141	+14.342%
2025-10-23	23.6200	25.3900	23.6200	24.6300	+0.408%	3,246	+17.499%
2025-10-22	25.4600	25.4600	24.5300	24.5300	+1.573%	2,905	+17.978%
2025-10-21	24.7700	25.6300	24.1500	24.1500	-2.227%	5,246	+19.834%
2025-10-20	24.7500	24.9500	24.5000	24.7000	+1.271%	14,052	+17.166%
2025-10-17	24.2450	24.7000	24.1900	24.3900	+0.329%	6,653	+18.655%
2025-10-16	24.3500	24.7000	24.3100	24.3100	-1.579%	3,663	+19.046%
2025-10-15	24.8800	25.1930	24.1000	24.7000	+3.003%	4,370	+17.166%
2025-10-14	23.8255	24.0300	23.5900	23.9800	+0.777%	7,529	+20.684%
2025-10-13	23.8900	23.9900	23.7175	23.7950	+0.826%	4,225	+21.622%
2025-10-10	24.1400	24.1400	23.6000	23.6000	-0.761%	4,553	+22.627%
2025-10-09	23.8800	23.9700	23.7810	23.7810	-0.871%	3,026	+21.694%
2025-10-08	24.0450	24.1000	23.6000	23.9900	-0.062%	3,250	+20.634%
2025-10-07	23.6600	24.0100	23.6600	24.0050	+0.021%	3,720	+20.558%
2025-10-06	24.0250	24.0250	23.5800	24.0000	+0.968%	3,298	+20.583%
2025-10-03	24.2500	24.2500	23.7700	23.7700	-0.502%	2,520	+21.750%
2025-10-02	23.7000	24.1500	23.4625	23.8900	-1.281%	7,941	+21.139%
2025-10-01	23.7500	24.2000	23.0600	24.2000	+2.979%	2,652	+19.587%
2025-09-30	24.2050	24.4500	23.4700	23.5000	-2.165%	5,651	+23.149%
2025-09-29	24.4600	24.6700	23.9600	24.0200	-1.193%	2,156	+20.483%
2025-09-26	24.5050	24.7700	24.2400	24.3100	+1.461%	3,014	+19.046%
2025-09-25	24.6150	24.8000	23.9600	23.9600	-2.004%	6,267	+20.785%
2025-09-24	24.3450	24.4500	24.3450	24.4500	+2.904%	2,327	+18.364%
2025-09-23	24.8300	24.8300	23.7600	23.7600	+0.042%	3,391	+21.801%
2025-09-22	24.2500	24.2500	23.7500	23.7500	-2.704%	2,121	+21.853%
2025-09-19	24.1600	24.4100	24.0550	24.4100	+1.328%	3,965	+18.558%
2025-09-18	24.6000	24.9700	24.0900	24.0900	-0.742%	2,972	+20.133%
2025-09-17	25.2100	25.2100	23.8800	24.2700	-0.247%	9,857	+19.242%
2025-09-16	24.7300	25.2300	24.3300	24.3300	-2.073%	4,595	+18.948%
2025-09-15	24.9050	25.0100	24.5300	24.8450	-0.600%	2,730	+16.482%
2025-09-12	24.0350	25.1200	24.0350	24.9950	-0.140%	2,771	+15.783%
2025-09-11	24.8500	25.6500	24.8500	25.0300	-0.950%	4,212	+15.621%
2025-09-10	25.0400	25.4500	24.7800	25.2700	-0.785%	5,565	+14.523%
2025-09-09	25.4650	25.4700	25.0400	25.4700	+2.951%	2,290	+13.624%
2025-09-08	25.2550	25.5890	24.7400	24.7400	-1.708%	3,619	+16.977%
2025-09-05	25.1000	25.4400	25.0600	25.1700	+1.288%	2,746	+14.978%
2025-09-04	25.1960	25.5700	24.5900	24.8500	-1.389%	2,655	+16.459%
2025-09-03	24.7300	25.2000	24.6500	25.2000	-0.395%	2,769	+14.841%
2025-09-02	24.9500	25.3500	24.9500	25.3000	+5.417%	7,567	+14.387%
2025-08-29	25.4400	25.9400	24.0000	24.0000	-4.950%	5,767	+20.583%
2025-08-28	24.8750	25.4000	24.8750	25.2500	+0.198%	7,413	+14.614%
2025-08-27	25.4500	25.4500	25.0760	25.2000	+2.815%	9,682	+14.841%
2025-08-26	24.7800	25.6400	24.5100	24.5100	-1.129%	3,603	+18.074%
2025-08-25	24.8000	24.9400	24.2600	24.7900	-1.117%	2,704	+16.741%
2025-08-22	24.9300	25.1200	24.7500	25.0700	+2.746%	2,404	+15.437%
2025-08-21	24.7700	25.1900	24.4000	24.4000	+0.453%	2,433	+18.607%
2025-08-20	24.8930	25.3000	24.2900	24.2900	-2.017%	3,048	+19.144%
2025-08-19	25.0800	25.0800	24.2000	24.7900	+3.507%	5,251	+16.741%
2025-08-18	25.2700	25.2700	23.9500	23.9500	-7.135%	8,364	+20.835%
2025-08-15	25.3500	25.8900	25.0300	25.7900	-2.307%	8,024	+12.214%
2025-08-14	25.4000	26.4000	25.4000	26.3990	+1.613%	2,689	+9.625%
2025-08-13	25.2000	25.9800	24.6200	25.9800	-0.688%	8,053	+11.393%
2025-08-12	24.9000	26.1600	24.9000	26.1600	-1.320%	6,616	+10.627%
2025-08-11	24.7765	26.5100	24.7765	26.5100	+4.659%	4,104	+9.166%
2025-08-08	24.3985	25.3300	23.8600	25.3300	+3.812%	19,209	+14.252%
2025-08-07	24.0500	24.4200	23.9400	24.3999	+1.666%	2,058	+18.607%
2025-08-06	23.8500	24.2000	23.8500	24.0000	-0.662%	5,401	+20.583%
2025-08-05	23.5900	24.1600	23.5900	24.1600	+1.300%	2,097	+19.785%
2025-08-04	23.4700	23.8500	23.4700	23.8500	+5.298%	3,465	+21.342%
2025-08-01	23.4000	23.8800	22.6500	22.6500	-5.151%	4,496	+27.770%
2025-07-31	23.4000	23.9000	23.0800	23.8800	+3.646%	3,402	+21.189%
2025-07-30	24.1900	24.1900	23.0400	23.0400	-5.205%	4,484	+25.608%
2025-07-29	23.6500	24.9500	23.6500	24.3050	+1.695%	4,096	+19.070%
2025-07-28	22.8300	23.9000	22.8300	23.9000	+6.222%	8,209	+21.088%
2025-07-25	23.9875	23.9875	22.5000	22.5000	-7.749%	16,943	+28.622%
2025-07-24	24.4000	24.4000	22.9600	24.3900	+6.043%	3,041	+18.655%
2025-07-23	22.5301	23.0000	22.5301	23.0000	+3.324%	2,876	+25.826%
2025-07-22	21.8700	22.2600	21.8700	22.2600	+0.429%	2,150	+30.009%
2025-07-21	22.3950	22.5900	21.9901	22.1650	-0.828%	5,507	+30.566%
2025-07-18	21.8500	22.4400	21.8500	22.3500	-0.887%	3,694	+29.485%
2025-07-17	22.4500	22.7000	22.3900	22.5500	+0.468%	3,328	+28.337%
2025-07-16	22.4000	22.9900	22.0400	22.4450	+0.831%	4,652	+28.937%
2025-07-15	22.0750	22.8500	22.0215	22.2600	-0.669%	2,908	+30.009%
2025-07-14	23.7500	23.7500	22.4100	22.4100	-5.243%	5,717	+29.139%
2025-07-11	23.1250	23.7500	22.2000	23.6500	+1.940%	12,742	+22.368%
2025-07-10	22.6300	23.2400	22.0200	23.2000	-2.068%	3,602	+24.741%
2025-07-09	22.0200	23.6900	22.0200	23.6900	+2.599%	4,594	+22.161%
2025-07-08	22.1200	23.0900	22.1200	23.0900	+5.194%	4,242	+25.336%
2025-07-07	22.1600	22.8500	21.9400	21.9500	-0.363%	3,988	+31.845%
2025-07-03	22.7250	23.5900	22.0300	22.0300	-1.827%	5,891	+31.366%
2025-07-02	21.4300	22.4400	21.4300	22.4400	-2.004%	2,286	+28.966%
2025-07-01	21.6600	23.1500	21.6600	22.8990	+6.507%	4,163	+26.381%
2025-06-30	22.3500	23.1500	21.5000	21.5000	-1.826%	5,434	+34.605%
2025-06-27	22.9000	22.9000	21.9000	21.9000	-0.635%	5,051	+32.146%
2025-06-26	23.0000	23.0000	22.0400	22.0400	+2.274%	1,858	+31.307%
2025-06-25	22.0000	22.5000	21.3350	21.5500	-3.363%	5,393	+34.292%
2025-06-24	22.3000	22.3000	21.5500	22.3000	+4.597%	2,830	+29.776%
2025-06-23	21.7050	22.6000	21.3200	21.3200	-1.296%	4,376	+35.741%
2025-06-20	21.6000	22.2000	21.6000	21.6000	-0.735%	4,505	+33.981%
2025-06-18	21.6500	22.3000	21.0500	21.7600	-0.412%	4,304	+32.996%
2025-06-17	22.4000	22.4000	21.7500	21.8500	+2.993%	7,439	+32.449%
2025-06-16	23.4875	24.2500	21.2150	21.2150	-7.761%	3,894	+36.413%
2025-06-13	21.5000	23.5000	21.5000	23.0000	+3.417%	5,391	+25.826%
2025-06-12	22.2300	23.0600	22.2300	22.2400	-4.262%	2,645	+30.126%
2025-06-11	23.1800	23.2300	23.1800	23.2300	-0.043%	2,107	+24.580%
2025-06-10	22.3650	23.2400	22.1900	23.2400	+4.215%	2,837	+24.527%
2025-06-09	22.4650	22.9699	22.3000	22.3000	-1.567%	3,493	+29.776%
2025-06-06	22.8250	22.9500	22.6550	22.6550	-2.643%	3,901	+27.742%
2025-06-05	23.0000	23.2700	22.8950	23.2700	-0.182%	2,109	+24.366%
2025-06-04	22.7750	23.4500	22.7000	23.3125	-0.374%	4,686	+24.139%
2025-06-03	22.5900	23.4000	22.3900	23.4000	+0.429%	3,487	+23.675%
2025-06-02	22.6400	23.3000	22.6400	23.3000	+4.672%	2,935	+24.206%
2025-05-30	22.3500	23.1999	22.0000	22.2600	-5.478%	10,222	+30.009%
2025-05-29	22.5000	23.5500	22.3200	23.5500	-0.842%	10,704	+22.887%
2025-05-28	23.8000	23.8000	23.0500	23.7500	-0.835%	3,389	+21.853%
2025-05-27	23.2250	23.9500	23.2250	23.9500	+4.448%	3,594	+20.835%
2025-05-23	23.0000	24.2500	22.6900	22.9300	-0.950%	5,846	+26.210%
2025-05-22	23.7200	23.7400	23.1500	23.1500	-4.418%	4,218	+25.011%
2025-05-21	23.4000	24.3300	22.7500	24.2200	+0.331%	7,903	+19.488%
2025-05-20	22.3750	24.1400	22.3750	24.1400	+4.507%	3,389	+19.884%
2025-05-19	22.3850	23.1500	22.3850	23.0990	+5.910%	4,560	+25.287%
2025-05-16	22.2750	22.9500	21.6000	21.8100	-0.954%	2,191	+32.691%
2025-05-15	22.9500	23.9950	22.0000	22.0200	+0.091%	6,609	+31.426%
2025-05-14	22.7500	23.1300	21.6600	22.0000	-6.780%	4,857	+31.545%
2025-05-13	21.6300	23.6200	21.6300	23.6000	+1.071%	2,786	+22.627%
2025-05-12	23.0000	23.3500	22.4400	23.3500	-1.435%	4,380	+23.940%
2025-05-09	24.0975	24.9300	23.4315	23.6900	-3.464%	2,531	+22.161%
2025-05-08	24.2550	24.5500	22.0000	24.5400	+8.440%	3,796	+17.930%
2025-05-07	21.9000	23.3800	21.9000	22.6300	-1.716%	14,119	+27.883%
2025-05-06	21.3500	24.5500	21.3500	23.0250	-1.476%	2,342	+25.689%
2025-05-05	21.5125	24.5400	21.5125	23.3700	+2.320%	3,800	+23.834%
2025-05-02	23.1600	24.0300	22.8400	22.8400	-7.568%	4,514	+26.708%
2025-05-01	22.0860	24.7100	21.0000	24.7100	+10.374%	2,911	+17.119%
2025-04-30	21.2200	22.3875	21.0000	22.3875	+3.455%	4,582	+29.269%
2025-04-29	20.7000	21.6399	20.7000	21.6399	+5.819%	2,472	+33.734%
2025-04-28	20.7200	21.6999	20.4500	20.4500	+0.988%	5,992	+41.516%
2025-04-25	21.1000	21.6850	20.2500	20.2500	-17.381%	10,918	+42.914%
2025-04-24	23.5200	24.5100	20.5500	24.5100	+1.323%	4,556	+18.074%
2025-04-23	23.0075	24.1900	21.8000	24.1900	+7.919%	2,924	+19.636%
2025-04-22	23.0800	23.1975	20.7500	22.4150	+4.988%	5,004	+29.110%
2025-04-21	21.9500	23.1500	21.3500	21.3500	-9.342%	7,884	+35.550%
2025-04-17	21.0000	25.8900	20.1100	23.5500	+15.159%	4,400	+22.887%
2025-04-16	19.6750	24.8300	19.6750	20.4500	-5.977%	2,855	+41.516%
2025-04-15	22.3475	23.1300	21.0500	21.7500	-5.640%	3,923	+33.057%
2025-04-14	22.3250	23.0500	20.5000	23.0500	+8.394%	4,347	+25.553%
2025-04-11	21.3500	23.2450	21.2650	21.2650	+6.913%	2,975	+36.092%
2025-04-10	20.3950	21.0000	19.8600	19.8900	+2.052%	13,149	+45.500%
2025-04-09	21.8800	21.8800	19.0800	19.4901	+4.225%	9,512	+48.486%
2025-04-08	20.5550	22.1400	18.7000	18.7000	-12.145%	4,511	+54.759%
2025-04-07	23.3900	23.3900	20.5100	21.2850	+2.578%	14,676	+35.964%
2025-04-04	20.4100	21.2499	20.4100	20.7500	-8.711%	4,088	+39.470%
2025-04-03	21.8850	22.7500	21.7875	22.7300	-2.822%	3,091	+27.321%
2025-04-02	22.4800	23.3900	21.6800	23.3900	+9.555%	4,220	+23.728%
2025-04-01	23.3375	24.1600	21.3500	21.3500	-14.291%	6,765	+35.550%
2025-03-31	24.1450	24.9100	21.8500	24.9100	+9.905%	2,768	+16.178%
2025-03-28	22.9500	24.3600	21.6200	22.6650	-3.306%	2,752	+27.686%
2025-03-27	22.7250	23.4400	22.1000	23.4400	+7.770%	3,111	+23.464%
2025-03-26	22.9200	24.5000	21.7500	21.7500	-8.417%	4,630	+33.057%
2025-03-25	23.7500	23.8000	22.4500	23.7490	+5.551%	14,628	+21.858%
2025-03-24	24.8325	26.0900	22.5000	22.5000	-4.983%	4,449	+28.622%
2025-03-21	22.8475	23.6800	22.8475	23.6800	-4.555%	7,722	+22.213%
2025-03-20	24.1075	24.8100	23.4050	24.8100	+14.649%	2,835	+16.647%
2025-03-19	21.9800	22.0300	21.6400	21.6400	-1.547%	7,140	+33.734%
2025-03-18	21.9300	22.1100	21.9300	21.9800	-0.588%	3,739	+31.665%
2025-03-17	22.0125	22.1100	21.7295	22.1100	-1.842%	3,444	+30.891%
2025-03-14	22.3450	23.2950	22.3450	22.5250	+1.900%	12,479	+28.479%
2025-03-13	20.4000	22.8600	20.4000	22.1050	+0.249%	3,145	+30.921%
2025-03-12	22.3000	23.9100	21.8000	22.0500	-3.691%	4,799	+31.247%
2025-03-11	23.8800	23.8800	21.9100	22.8950	+1.756%	9,544	+26.403%
2025-03-10	24.0750	24.0750	22.5000	22.5000	-4.903%	1,720	+28.622%
2025-03-07	23.0500	23.6600	22.3500	23.6600	+0.467%	6,874	+22.316%
2025-03-06	23.5000	23.5500	22.5700	23.5500	+1.247%	3,977	+22.887%
2025-03-05	22.1200	23.2600	21.8700	23.2600	+1.628%	4,292	+24.420%
2025-03-04	22.7200	23.3800	22.0000	22.8875	+5.375%	4,164	+26.445%
2025-03-03	21.1300	22.2950	21.1300	21.7200	-7.574%	3,389	+33.241%
2025-02-28	22.6300	23.4999	22.6300	23.4999	-1.095%	2,518	+23.149%
2025-02-27	23.5600	23.8099	23.3180	23.7600	-0.440%	3,491	+21.801%
2025-02-26	23.4000	23.8650	23.4000	23.8650	+5.597%	7,191	+21.265%
2025-02-25	23.7000	23.7000	22.5100	22.6000	-6.068%	6,420	+28.053%
2025-02-24	24.0500	24.0600	23.1500	24.0600	-1.595%	1,638	+20.283%
2025-02-21	23.2100	24.4500	23.2100	24.4500	+4.153%	3,287	+18.364%
2025-02-20	23.4750	23.4750	23.4750	23.4750	-5.213%	1,571	+23.280%
2025-02-19	24.7100	25.3500	24.5750	24.7660	+3.841%	1,788	+16.854%
2025-02-18	23.8000	23.8500	21.9800	23.8500	+7.529%	4,669	+21.342%
2025-02-14	22.9180	23.2900	21.6275	22.1800	-2.334%	1,784	+30.478%
2025-02-13	22.0640	22.7500	22.0640	22.7100	-3.358%	1,688	+27.433%
2025-02-12	21.6600	23.4990	21.6600	23.4990	+9.501%	2,626	+23.154%
2025-02-11	22.8120	23.3000	21.0000	21.4600	-5.612%	4,797	+34.856%
2025-02-10	23.0390	23.1390	21.1210	22.7360	-6.436%	3,484	+27.287%

.dark-mode .x1XvK1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1XvK1{ color: #333333; background-color: white; border: 2px solid #333333; }BKKLYBANGKOK BANK UNSP/ADRstock OTC ADR

BKKLY
BANGKOK BANK UNSP/ADR
stock OTC ADR