Bangkok Bank Public Co Ltd (PK) (BKKPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.054976 | -1.49595534774 | 3.674976 | 3.674976 | 3.62 | 52500 | 3.6723581 | CS |
| 4 | 0.54 | 17.5324675325 | 3.08 | 4.13 | 3.08 | 89498 | 3.82728304 | CS |
| 12 | 0.04 | 1.11731843575 | 3.58 | 4.13 | 3.08 | 68672 | 3.79753301 | CS |
| 26 | 0.09 | 2.54957507082 | 3.53 | 4.13 | 3.08 | 57375 | 3.79675098 | CS |
| 52 | -0.6 | -14.2180094787 | 4.22 | 4.25 | 3.08 | 47007 | 3.79718665 | CS |
| 156 | 0.4766 | 15.1619265763 | 3.1434 | 4.75 | 3.045 | 18336 | 3.79687364 | CS |
| 260 | -1.93 | -34.7747747748 | 5.55 | 5.91 | 2.67 | 14956 | 3.84122026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1721942940 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1721856540 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1721770140 | 3.62 | -0.05 | -1.50 | 3.6215 | 3.6215 | 3.62 | 5000 |
| 1721683380 | 3.674976 | 0 | 0.00 | 3.674976 | 3.674976 | 3.674976 | 0 |
| 1721424180 | 3.674976 | 0.12 | 3.52 | 3.674976 | 3.674976 | 3.674976 | 100000 |
| 1721337720 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1721251320 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1721164920 | 3.55 | -0.3 | -7.79 | 3.55 | 3.55 | 3.55 | 2500 |
| 1721078940 | 3.85 | -0.25 | -6.10 | 4.1 | 4.13 | 3.85 | 2600 |
| 1720819200 | 4.1 | 0.36 | 9.63 | 4.1 | 4.1 | 3.778702 | 252500 |
| 1720733280 | 3.74 | 0.01 | 0.16 | 3.78 | 3.78 | 3.74 | 4400 |
| 1720646940 | 3.734143 | 0 | 0.00 | 3.734143 | 3.734143 | 3.734143 | 0 |
| 1720560540 | 3.734143 | -0.01 | -0.16 | 3.734143 | 3.734143 | 3.734143 | 250000 |
| 1720473600 | 3.740148 | 0.09 | 2.60 | 3.740148 | 3.740148 | 3.740148 | 250000 |
| 1720214640 | 3.6452 | 0.57 | 18.35 | 3.724828 | 3.724828 | 3.6452 | 25476 |
| 1720042020 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1719955620 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1719869220 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1719610020 | 3.08 | -0.42 | -12.00 | 3.08 | 3.08 | 3.08 | 2500 |
| 1719523680 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719437280 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719350880 | 3.5 | -0.17 | -4.61 | 3.58 | 3.62106 | 3.5 | 47400 |
| 1719264180 | 3.669042 | 0 | 0.00 | 3.669042 | 3.669042 | 3.669042 | 0 |
| 1719004980 | 3.669042 | 0 | 0.00 | 3.669042 | 3.669042 | 3.669042 | 0 |
| 1718918580 | 3.669042 | 0 | 0.00 | 3.669042 | 3.669042 | 3.669042 | 0 |
| 1718745780 | 3.669042 | 0 | 0.00 | 3.669042 | 3.669042 | 3.669042 | 0 |
| 1718659380 | 3.669042 | 0 | 0.00 | 3.669042 | 3.669042 | 3.669042 | 0 |
| 1718400180 | 3.669042 | 0 | 0.00 | 3.669042 | 3.669042 | 3.669042 | 0 |
| 1718313780 | 3.669042 | 0 | 0.00 | 3.669042 | 3.669042 | 3.669042 | 0 |
| 1718227380 | 3.669042 | 0.5 | 15.74 | 3.669042 | 3.669042 | 3.669042 | 75000 |
| 1718141280 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1718054880 | 3.17 | -0.41 | -11.45 | 3.17 | 3.17 | 3.17 | 300 |
| 1717795800 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 8400 |
| 1717709400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1717622400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1717536000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1717449600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1717190400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1717104000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1717017600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1716931200 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1716585600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1716499200 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1716412800 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1716326400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1716240000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1715980800 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1715894400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1715808000 | 3.58 | 0.06 | 1.62 | 3.58 | 3.58 | 3.58 | 4000 |
| 1715722200 | 3.5231 | 0 | 0.00 | 3.5231 | 3.5231 | 3.5231 | 0 |
| 1715635800 | 3.5231 | 0 | 0.00 | 3.5231 | 3.5231 | 3.5231 | 0 |
| 1715376600 | 3.5231 | 0 | 0.00 | 3.5231 | 3.5231 | 3.5231 | 0 |
| 1715290200 | 3.5231 | 0 | 0.00 | 3.5231 | 3.5231 | 3.5231 | 0 |
| 1715203800 | 3.5231 | 0 | 0.00 | 3.5231 | 3.5231 | 3.5231 | 0 |
| 1715117400 | 3.5231 | 0 | 0.00 | 3.5231 | 3.5231 | 3.5231 | 0 |
| 1715031000 | 3.5231 | 0 | 0.00 | 3.5231 | 3.5231 | 3.5231 | 0 |
| 1714771800 | 3.5231 | 0 | 0.00 | 3.5231 | 3.5231 | 3.5231 | 0 |
| 1714685400 | 3.5231 | 0 | 0.00 | 3.5231 | 3.5231 | 3.5231 | 0 |
| 1714599000 | 3.5231 | 0 | 0.00 | 3.5231 | 3.5231 | 3.5231 | 0 |
| 1714512600 | 3.5231 | 0.11 | 3.32 | 3.5231 | 3.5231 | 3.5231 | 1500 |
| 1714397400 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
