Bangkok Bank Public Limi... (BKKLY)
OTC: BKKLY
· Real-Time Price · USD
24.29
-0.50 (-2.02%)
At close: Aug 20, 2025, 3:56 PM
24.29
0.00%
After-hours: Aug 20, 2025, 04:00 PM EDT
BKKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.30 | 25.30 | 23.91 | 24.67 | n/a | -0.48% | 3,047 |
| Aug 19, 2025 | 25.08 | 25.08 | 24.20 | 24.79 | 24.79 | 3.51% | 5,249 |
| Aug 18, 2025 | 25.27 | 25.27 | 23.95 | 23.95 | 23.95 | -7.13% | 8,400 |
| Aug 15, 2025 | 25.35 | 25.89 | 25.03 | 25.79 | 25.79 | -2.31% | 8,024 |
| Aug 14, 2025 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 1.62% | 2,700 |
| Aug 13, 2025 | 25.20 | 25.98 | 24.62 | 25.98 | 25.98 | -0.69% | 8,100 |
| Aug 12, 2025 | 24.90 | 26.16 | 24.90 | 26.16 | 26.16 | -1.32% | 6,616 |
| Aug 11, 2025 | 24.78 | 26.51 | 24.78 | 26.51 | 26.51 | 4.66% | 4,104 |
| Aug 8, 2025 | 24.40 | 25.33 | 23.86 | 25.33 | 25.33 | 3.81% | 19,209 |
| Aug 7, 2025 | 24.05 | 24.42 | 23.94 | 24.40 | 24.40 | 1.67% | 2,100 |
| Aug 6, 2025 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | -0.66% | 6,200 |
| Aug 5, 2025 | 23.59 | 24.16 | 23.59 | 24.16 | 24.16 | 1.30% | 2,100 |
| Aug 4, 2025 | 23.47 | 23.85 | 23.47 | 23.85 | 23.85 | 5.30% | 3,500 |
| Aug 1, 2025 | 23.40 | 23.88 | 22.65 | 22.65 | 22.65 | -5.15% | 4,500 |
| Jul 31, 2025 | 23.40 | 23.90 | 23.08 | 23.88 | 23.88 | 3.65% | 3,402 |
| Jul 30, 2025 | 24.19 | 24.19 | 23.04 | 23.04 | 23.04 | -5.22% | 4,500 |
| Jul 29, 2025 | 23.65 | 24.95 | 23.65 | 24.31 | 24.31 | 1.72% | 4,100 |
| Jul 28, 2025 | 22.83 | 23.90 | 22.83 | 23.90 | 23.90 | 6.22% | 8,209 |
| Jul 25, 2025 | 23.99 | 23.99 | 22.50 | 22.50 | 22.50 | -7.75% | 16,943 |
| Jul 24, 2025 | 24.40 | 24.40 | 22.96 | 24.39 | 24.39 | 6.04% | 3,041 |