Bangkok Bank Public Company Ltd (PK) (BKKLY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 3.8418079096 | 22.125 | 23.65 | 20.461 | 2734 | 22.55325926 | DR |
| 4 | 2.275 | 10.9903381643 | 20.7 | 24.23 | 19.9 | 2963 | 22.8763998 | DR |
| 12 | -0.677 | -2.86233722307 | 23.652 | 24.9 | 19.9 | 2682 | 22.55077709 | DR |
| 26 | 4.385 | 23.587950511 | 18.59 | 25.55 | 17.02 | 3487 | 21.27666583 | DR |
| 52 | -0.605 | -2.5657336726 | 23.58 | 25.55 | 16.75 | 4285 | 20.45465146 | DR |
| 156 | 3.7251 | 19.3512693572 | 19.2499 | 25.77 | 16.75 | 3417 | 20.924742 | DR |
| 260 | -2.415 | -9.51161874754 | 25.39 | 25.77 | 13.04 | 2809 | 20.455816 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 22.975 | -0.54 | -2.28 | 21.044 | 23.5 | 20.461 | 10868 |
| 1736375340 | 23.51 | -0.14 | -0.59 | 22.19 | 23.51 | 22.19 | 891 |
| 1736288940 | 23.65 | 0.99 | 4.37 | 22.187 | 23.65 | 22.187 | 2016 |
| 1736202360 | 22.66 | 1.21 | 5.64 | 22.99 | 23.64 | 22.66 | 4788 |
| 1735942980 | 21.45 | -2.3 | -9.67 | 22.125 | 23.65 | 21.21 | 3240 |
| 1735856700 | 23.745 | -0.49 | -2.00 | 23.118 | 23.75 | 21.77 | 7892 |
| 1735683960 | 24.23 | 1.73 | 7.69 | 23.75 | 24.23 | 20.42 | 2254 |
| 1735597740 | 22.5 | 0.47 | 2.13 | 23.15 | 23.15 | 22.5 | 2589 |
| 1735338000 | 22.03 | -1.32 | -5.65 | 22.85 | 22.85 | 22.03 | 1222 |
| 1735252020 | 23.35 | 0.05 | 0.21 | 23.3 | 23.35 | 20.89 | 1820 |
| 1735078200 | 23.3 | -0.32 | -1.33 | 23.35 | 23.35 | 22.03 | 1510 |
| 1734992400 | 23.615 | 0.37 | 1.57 | 22.63 | 23.615 | 21.86 | 4279 |
| 1734733200 | 23.2499 | 0.74 | 3.30 | 22.63 | 23.2499 | 21.81 | 2498 |
| 1734646800 | 22.508 | 1.36 | 6.42 | 19.9 | 23.045 | 19.9 | 3583 |
| 1734560940 | 21.15 | -0.4 | -1.86 | 20.15 | 23.05 | 20.15 | 3213 |
| 1734474360 | 21.55 | -1.27 | -5.57 | 22 | 22.72 | 21.55 | 3735 |
| 1734388140 | 22.82 | -0.68 | -2.87 | 22.87 | 22.87 | 22.82 | 1684 |
| 1734128940 | 23.495 | 2.2 | 10.31 | 20.7 | 23.5 | 20.7 | 3164 |
| 1734042480 | 21.3 | -1 | -4.48 | 20.9 | 22.5 | 20.9 | 2386 |
| 1733955900 | 22.3 | -1.33 | -5.63 | 23.15 | 23.65 | 21 | 1995 |
| 1733869200 | 23.63 | 0.96 | 4.25 | 22.17 | 23.63 | 22.17 | 8007 |
| 1733782800 | 22.666 | -0.83 | -3.55 | 23.126 | 23.65 | 21.554 | 3012 |
| 1733523600 | 23.5 | 2.81 | 13.58 | 22.978 | 23.55 | 22.978 | 1450 |
| 1733437500 | 20.69 | 0.22 | 1.07 | 20.551 | 22.5 | 20.551 | 2651 |
| 1733350980 | 20.47 | -2.33 | -10.20 | 20.52 | 21.885 | 20.47 | 2397 |
| 1733264700 | 22.795 | -0.21 | -0.89 | 21.88 | 22.795 | 21.695 | 1416 |
| 1733178180 | 23 | -0.1 | -0.43 | 22.95 | 23 | 21.68 | 1976 |
| 1732918200 | 23.1 | 0.45 | 1.99 | 20.5401 | 23.1 | 20.5401 | 1240 |
| 1732746540 | 22.65 | 0.89 | 4.09 | 20.245 | 22.65 | 20.245 | 2225 |
| 1732660140 | 21.76 | -0.19 | -0.87 | 20.15 | 23.3 | 20.15 | 2024 |
| 1732573560 | 21.95 | 0.39 | 1.81 | 21.75 | 22.87 | 21.75 | 7902 |
| 1732314000 | 21.56 | -1.09 | -4.81 | 20.09 | 22.96 | 20.09 | 2038 |
| 1732227900 | 22.649 | -0.15 | -0.66 | 22.15 | 22.649 | 21.535 | 1219 |
| 1732141740 | 22.7999 | -0.15 | -0.65 | 20.1 | 22.7999 | 20.1 | 1756 |
| 1732054800 | 22.9499 | 1.4 | 6.50 | 20.377 | 22.9499 | 20.377 | 2488 |
| 1731968640 | 21.55 | 1.13 | 5.54 | 21.555 | 22.7 | 21.55 | 2445 |
| 1731709260 | 20.419 | -1.88 | -8.43 | 21.555 | 22.98 | 20.151 | 3365 |
| 1731622800 | 22.299 | 0.1 | 0.45 | 20.05 | 22.3 | 20.05 | 1902 |
| 1731536760 | 22.1999 | 1.4 | 6.73 | 22.19 | 22.1999 | 21.245 | 1924 |
| 1731450480 | 20.8 | 0.53 | 2.61 | 20.454 | 21.25 | 20.12 | 4313 |
| 1731363600 | 20.27 | -1.42 | -6.55 | 22.046 | 22.55 | 20.27 | 1650 |
| 1731104400 | 21.69 | 0.31 | 1.45 | 20.37 | 23.49 | 20.37 | 8357 |
| 1731018540 | 21.38 | -2.4 | -10.09 | 22.649 | 22.65 | 21.38 | 2260 |
| 1730931600 | 23.78 | 0.16 | 0.68 | 22.2 | 23.78 | 21.015 | 2416 |
| 1730845680 | 23.62 | 0.51 | 2.21 | 22.75 | 23.62 | 22.28 | 1281 |
| 1730759160 | 23.11 | -0.96 | -3.99 | 20.854 | 23.11 | 20.854 | 2822 |
| 1730496420 | 24.07 | 0.57 | 2.43 | 22.9 | 24.07 | 22.34 | 1903 |
| 1730409780 | 23.499 | 0.88 | 3.89 | 23.5 | 23.5 | 23.499 | 2576 |
| 1730323500 | 22.62 | -1.11 | -4.68 | 23.47 | 23.47 | 22.62 | 2414 |
| 1730237280 | 23.73 | -0.81 | -3.30 | 23.042 | 23.73 | 22.335 | 1763 |
| 1730150880 | 24.539 | 3.15 | 14.74 | 24.539 | 24.539 | 24.539 | 1363 |
| 1729891500 | 21.386 | -3 | -12.32 | 22.235 | 22.235 | 21.386 | 1223 |
| 1729805160 | 24.3899 | 1.09 | 4.68 | 24.35 | 24.3899 | 24.35 | 988 |
| 1729718940 | 23.299 | 0.85 | 3.78 | 20.57 | 23.6 | 20.57 | 1353 |
| 1729632300 | 22.45 | -1.05 | -4.47 | 22.6 | 23.614 | 22.45 | 2928 |
| 1729545600 | 23.5 | -1.4 | -5.62 | 24.84 | 24.84 | 22.93 | 3088 |
| 1729286400 | 24.9 | 0.97 | 4.03 | 23.652 | 24.9 | 22.92 | 1276 |
| 1729200000 | 23.935 | 0.99 | 4.34 | 23.935 | 23.935 | 23.935 | 1199 |
| 1729113960 | 22.94 | -1.51 | -6.17 | 23 | 23.62 | 22.94 | 1954 |
| 1729027680 | 24.4475 | -0.22 | -0.88 | 22.952 | 25.2 | 22.952 | 1195 |
| 1728941220 | 24.664 | 1.22 | 5.22 | 24.2 | 25.35 | 23.56 | 1837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
