Bangkok Bank Public Company Ltd (PK) (BKKLY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.09 | 32.7243417517 | 18.61 | 24.72 | 18.61 | 3516 | 21.4814835 | DR |
| 4 | 7.95 | 47.4626865672 | 16.75 | 24.72 | 16.75 | 5029 | 19.28327184 | DR |
| 12 | 4.3001 | 21.0790248972 | 20.3999 | 24.72 | 16.75 | 4525 | 19.45012698 | DR |
| 26 | 1.3 | 5.55555555556 | 23.4 | 24.88 | 16.75 | 4395 | 20.38737947 | DR |
| 52 | 7.14 | 40.6605922551 | 17.56 | 25.77 | 16.54 | 3314 | 20.59593054 | DR |
| 156 | -4.52 | -15.4688569473 | 29.22 | 30.6375 | 13.04 | 2795 | 20.50782004 | DR |
| 260 | 0 | 0 | 0 | 24.72 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 23.01 | -1.04 | -4.32 | 24.35 | 24.35 | 23.01 | 3748 |
| 1726090140 | 24.0499 | -0.09 | -0.37 | 24.04 | 24.0499 | 21.7501 | 1900 |
| 1726003500 | 24.14 | 0.77 | 3.29 | 24.13 | 24.14 | 21.8901 | 1514 |
| 1725917160 | 23.37 | 1.84 | 8.55 | 21.56 | 24.15 | 21.56 | 13132 |
| 1725658020 | 21.53 | -1.92 | -8.19 | 24.72 | 24.72 | 21.53 | 3928 |
| 1725571440 | 23.45 | 1.12 | 5.02 | 22.045 | 23.45 | 21.1501 | 1845 |
| 1725485040 | 22.3299 | 0.33 | 1.50 | 22.3299 | 22.3299 | 22.3299 | 721 |
| 1725398880 | 22 | 0.05 | 0.23 | 21.75 | 22 | 21.75 | 2948 |
| 1725053340 | 21.95 | 2.35 | 11.99 | 20.795 | 22.25 | 19.882 | 2032 |
| 1724966400 | 19.6 | -3.39 | -14.74 | 22.4 | 22.4 | 19.55 | 1143 |
| 1724880360 | 22.989 | 0.99 | 4.50 | 22.62 | 22.99 | 22.62 | 1596 |
| 1724794080 | 22 | -0.45 | -2.00 | 22.35 | 22.35 | 21.3 | 4252 |
| 1724707740 | 22.45 | 1.82 | 8.82 | 22.85 | 23.17 | 22.4 | 2307 |
| 1724448480 | 20.63 | 0.63 | 3.15 | 20.5 | 21.0499 | 20.5 | 3767 |
| 1724362140 | 20 | 0.71 | 3.68 | 19.93 | 20.18 | 19.67 | 5554 |
| 1724275380 | 19.29 | -0.79 | -3.93 | 20.04 | 20.04 | 19.29 | 899 |
| 1724188800 | 20.0799 | 0.76 | 3.93 | 19.245 | 20.0799 | 19.245 | 758 |
| 1724102880 | 19.32 | 0.7 | 3.76 | 20.15 | 20.15 | 19.27 | 8066 |
| 1723843740 | 18.62 | -1.55 | -7.68 | 18.61 | 20.16 | 18.61 | 6689 |
| 1723756860 | 20.1699 | 1 | 5.24 | 19.3 | 20.1699 | 19.3 | 1600 |
| 1723670820 | 19.165 | -0.48 | -2.44 | 20.49 | 20.49 | 19.165 | 813 |
| 1723584360 | 19.644 | 0.19 | 0.98 | 19.39 | 20.1899 | 19.39 | 1534 |
| 1723497900 | 19.453 | -0.67 | -3.32 | 18.05 | 20.09 | 18.05 | 2016 |
| 1723238400 | 20.12 | 1.63 | 8.82 | 18.06 | 20.14 | 18.06 | 8104 |
| 1723152000 | 18.49 | -1.56 | -7.78 | 18.4 | 20.05 | 18.4 | 2175 |
| 1723065720 | 20.05 | 1.61 | 8.73 | 18.43 | 20.0999 | 18.43 | 1625 |
| 1722979800 | 18.44 | -1.49 | -7.48 | 18.4 | 20 | 18.4 | 10791 |
| 1722893340 | 19.93 | -0.06 | -0.30 | 20.1 | 20.1 | 18.44 | 4911 |
| 1722634140 | 19.989 | 0.34 | 1.73 | 19.67 | 19.989 | 18.43 | 2081 |
| 1722547620 | 19.65 | 0.45 | 2.35 | 19.4865 | 19.65 | 19.4865 | 1263 |
| 1722461340 | 19.199 | 0.38 | 2.01 | 18.82 | 19.199 | 18.461 | 1712 |
| 1722374820 | 18.82 | -0.58 | -2.99 | 19.372 | 19.67 | 18.78 | 6852 |
| 1722288180 | 19.4 | 0.03 | 0.16 | 19.0212 | 19.4 | 18.91 | 3136 |
| 1722029100 | 19.3699 | 0.37 | 1.95 | 18.7451 | 19.37 | 18.6575 | 2674 |
| 1721942400 | 18.9999 | 0.55 | 2.98 | 18.8549 | 18.9999 | 18.6449 | 1700 |
| 1721856480 | 18.45 | 0.04 | 0.22 | 18.7565 | 18.905 | 18.41 | 5886 |
| 1721770140 | 18.41 | -0.98 | -5.05 | 19.05 | 19.05 | 18.41 | 3154 |
| 1721683740 | 19.3899 | 0.63 | 3.36 | 18.9415 | 19.399 | 18.12 | 1964 |
| 1721424180 | 18.76 | -0.63 | -3.25 | 19.3899 | 19.3899 | 18.13 | 22993 |
| 1721337960 | 19.39 | 0.77 | 4.14 | 19.47 | 19.48 | 18.9655 | 1430 |
| 1721251320 | 18.62 | -0.13 | -0.67 | 18.345 | 19.47 | 18.345 | 3647 |
| 1721164920 | 18.745 | 0.55 | 2.99 | 17.02 | 18.75 | 17.02 | 10357 |
| 1721078940 | 18.2 | -0.52 | -2.78 | 17.7 | 18.942 | 17.7 | 23841 |
| 1720819200 | 18.72 | -0.2 | -1.06 | 18.55 | 19.48 | 18.55 | 4215 |
| 1720733280 | 18.92 | 0.41 | 2.22 | 18.84 | 19.499 | 18.84 | 19187 |
| 1720646880 | 18.51 | 0.43 | 2.38 | 18.59 | 19.529 | 18.5 | 5700 |
| 1720560540 | 18.08 | -1.52 | -7.75 | 18.041 | 19.579 | 18.041 | 6600 |
| 1720473600 | 19.5999 | 1.06 | 5.72 | 19.79 | 19.79 | 18.77 | 1881 |
| 1720214640 | 18.54 | 0.2 | 1.09 | 18.66 | 19.32 | 18.54 | 16587 |
| 1720041000 | 18.34 | 0.7 | 3.97 | 18.09 | 18.7817 | 18.09 | 11225 |
| 1719955740 | 17.64 | -0.25 | -1.40 | 17.231 | 18.739 | 17.231 | 9484 |
| 1719868980 | 17.89 | 0 | 0.00 | 17.05 | 18.6799 | 17.05 | 2853 |
| 1719610020 | 17.89 | 0.14 | 0.79 | 17.23 | 18.21 | 17.23 | 2244 |
| 1719523200 | 17.75 | -0.05 | -0.28 | 17.755 | 17.9999 | 17.02 | 4530 |
| 1719437040 | 17.8 | -0.28 | -1.55 | 17.17 | 18.479 | 17.17 | 8646 |
| 1719350880 | 18.08 | 0.33 | 1.86 | 17.75 | 18.08 | 17.75 | 1085 |
| 1719264540 | 17.75 | 0.24 | 1.37 | 16.8 | 19.279 | 16.8 | 2138 |
| 1719005220 | 17.51 | -1.86 | -9.60 | 16.75 | 19 | 16.75 | 2233 |
| 1718918640 | 19.37 | 0.39 | 2.06 | 17.07 | 19.78 | 17.07 | 3672 |
| 1718746140 | 18.9799 | -0.08 | -0.42 | 17.9725 | 18.9799 | 17.9725 | 24391 |
| 1718659680 | 19.0599 | -0.67 | -3.40 | 18.16 | 19.06 | 17.9 | 3950 |
| 1718400300 | 19.73 | -0.31 | -1.55 | 18.87 | 19.73 | 18.68 | 3929 |
| 1718314140 | 20.0399 | 0.04 | 0.20 | 19.382 | 20.0399 | 18.1701 | 2056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
