Skip to content
THAILAND stocks: 536Advancing: 97Declining: 385Currency: THB
Open Tradzy

Bangkok Airways Public Company Limited (BA-R) Price History

Daily open, high, low, close and volume for Bangkok Airways Public Company Limited (BA-R) from 2025-10-09 to 2026-10-09, newest first.

‹ BA-R price and chart
DateOpenHighLowCloseVolume
2026-10-09THB 19.02THB 19.40THB 18.80THB 19.021,034,100
2026-10-08THB 19.18THB 19.40THB 18.80THB 19.181,284,300
2026-10-07THB 18.95THB 19.20THB 18.80THB 18.95712,700
2026-10-06THB 19.08THB 19.30THB 18.70THB 19.08935,700
2026-10-05THB 19.07THB 19.07THB 19.07THB 19.070
2026-10-02THB 19.07THB 19.40THB 18.80THB 19.071,858,800
2026-10-01THB 19.50THB 19.80THB 19.30THB 19.506,362,500
2026-09-30THB 19.62THB 19.70THB 19.50THB 19.62688,400
2026-09-29THB 19.64THB 19.90THB 19.40THB 19.642,163,000
2026-09-28THB 19.38THB 19.38THB 19.38THB 19.380
2026-09-25THB 19.38THB 19.60THB 19.30THB 19.38763,900
2026-09-24THB 19.77THB 19.90THB 19.60THB 19.771,416,400
2026-09-23THB 19.64THB 19.80THB 19.30THB 19.644,129,200
2026-09-22THB 19.35THB 19.40THB 19.10THB 19.352,315,900
2026-09-21THB 18.68THB 18.68THB 18.68THB 18.680
2026-09-18THB 18.68THB 18.90THB 18.50THB 18.683,905,400
2026-09-17THB 18.23THB 18.30THB 18.20THB 18.23425,200
2026-09-16THB 18.18THB 18.30THB 18.00THB 18.18833,000
2026-09-15THB 17.91THB 18.10THB 17.80THB 17.91188,800
2026-09-14THB 18.49THB 18.49THB 18.49THB 18.490
2026-09-11THB 18.49THB 18.60THB 18.20THB 18.49920,300
2026-09-10THB 18.61THB 18.90THB 18.40THB 18.61666,800
2026-09-09THB 19.36THB 19.50THB 19.20THB 19.362,530,600
2026-09-08THB 19.00THB 19.30THB 18.70THB 19.00417,100
2026-09-07THB 19.16THB 19.16THB 19.16THB 19.160
2026-09-04THB 19.16THB 19.30THB 19.00THB 19.161,287,600
2026-09-03THB 18.72THB 18.90THB 18.60THB 18.721,772,200
2026-09-02THB 18.80THB 19.20THB 18.70THB 18.80950,700
2026-09-01THB 19.12THB 19.40THB 19.00THB 19.121,085,400
2026-08-31THB 19.51THB 19.51THB 19.51THB 19.510
2026-08-28THB 19.51THB 19.70THB 19.40THB 19.511,518,600
2026-08-27THB 19.73THB 20.00THB 19.20THB 19.734,598,900
2026-08-26THB 18.87THB 19.00THB 18.70THB 18.87855,900
2026-08-25THB 18.87THB 19.00THB 18.70THB 18.871,723,100
2026-08-24THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-21THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-20THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-19THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-18THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-17THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-14THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-13THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-11THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-10THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-07THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-06THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-05THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-04THB 13.13THB 13.13THB 13.13THB 13.130
2026-08-03THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-31THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-30THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-27THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-24THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-23THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-22THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-21THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-20THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-17THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-16THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-15THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-14THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-13THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-10THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-09THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-08THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-07THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-06THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-03THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-02THB 13.13THB 13.13THB 13.13THB 13.130
2026-07-01THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-30THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-29THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-26THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-25THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-24THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-23THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-22THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-19THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-18THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-17THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-16THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-15THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-12THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-11THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-10THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-09THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-08THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-05THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-04THB 13.13THB 13.13THB 13.13THB 13.130
2026-06-02THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-29THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-28THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-27THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-26THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-25THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-22THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-21THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-20THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-19THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-18THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-15THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-14THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-13THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-12THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-11THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-08THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-07THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-06THB 13.13THB 13.13THB 13.13THB 13.130
2026-05-05THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-30THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-29THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-28THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-27THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-24THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-23THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-22THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-21THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-20THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-17THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-16THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-10THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-09THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-08THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-07THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-03THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-02THB 13.13THB 13.13THB 13.13THB 13.130
2026-04-01THB 13.13THB 13.13THB 13.13THB 13.130
2026-03-31THB 13.13THB 13.13THB 13.13THB 13.130
2026-03-30THB 13.13THB 13.13THB 13.13THB 13.130
2026-03-27THB 13.13THB 13.40THB 13.00THB 13.13593,200
2026-03-26THB 13.63THB 13.80THB 13.30THB 13.631,971,600
2026-03-25THB 12.92THB 13.10THB 12.80THB 12.921,149,100
2026-03-24THB 12.97THB 13.30THB 12.80THB 12.97856,900
2026-03-23THB 13.31THB 13.31THB 13.31THB 13.310
2026-03-20THB 13.31THB 13.70THB 13.10THB 13.31419,100
2026-03-19THB 13.72THB 14.00THB 13.60THB 13.72734,600
2026-03-18THB 13.70THB 13.90THB 13.50THB 13.701,806,200
2026-03-17THB 13.62THB 13.90THB 13.40THB 13.621,158,800
2026-03-16THB 13.90THB 13.90THB 13.90THB 13.900
2026-03-13THB 13.90THB 14.20THB 13.70THB 13.90862,600
2026-03-12THB 13.93THB 14.00THB 13.70THB 13.93646,100
2026-03-11THB 14.20THB 14.40THB 13.90THB 14.201,728,800
2026-03-10THB 13.19THB 14.00THB 12.00THB 13.195,796,100
2026-03-09THB 14.40THB 14.40THB 14.40THB 14.400
2026-03-06THB 14.40THB 15.40THB 14.10THB 14.404,126,600
2026-03-05THB 14.12THB 14.70THB 13.50THB 14.129,850,400
2026-03-04THB 18.46THB 18.46THB 18.46THB 18.460
2026-03-02THB 18.46THB 18.46THB 18.46THB 18.460
2026-02-27THB 18.46THB 18.70THB 18.30THB 18.461,568,200
2026-02-26THB 18.32THB 18.50THB 18.10THB 18.32905,600
2026-02-25THB 17.97THB 18.40THB 17.70THB 17.971,712,000
2026-02-24THB 18.10THB 18.50THB 17.70THB 18.103,760,900
2026-02-23THB 18.69THB 18.69THB 18.69THB 18.690
2026-02-20THB 18.69THB 18.80THB 18.50THB 18.691,609,700
2026-02-19THB 18.26THB 18.50THB 17.80THB 18.261,422,000
2026-02-18THB 17.77THB 17.90THB 17.40THB 17.771,331,400
2026-02-17THB 17.44THB 17.60THB 17.10THB 17.44934,200
2026-02-16THB 17.08THB 17.08THB 17.08THB 17.080
2026-02-13THB 17.08THB 17.30THB 16.80THB 17.082,359,000
2026-02-12THB 17.03THB 17.10THB 16.90THB 17.032,717,600
2026-02-11THB 16.41THB 16.80THB 16.00THB 16.414,396,500
2026-02-10THB 16.01THB 16.20THB 15.80THB 16.013,602,600
2026-02-09THB 15.79THB 15.79THB 15.79THB 15.790
2026-02-06THB 15.79THB 16.00THB 15.60THB 15.791,906,500
2026-02-05THB 15.78THB 16.00THB 15.60THB 15.78797,900
2026-02-04THB 15.90THB 16.00THB 15.60THB 15.904,502,700
2026-02-03THB 15.49THB 15.70THB 15.20THB 15.491,196,800
2026-02-02THB 15.27THB 15.27THB 15.27THB 15.270
2026-01-30THB 15.27THB 15.40THB 15.20THB 15.27716,000
2026-01-29THB 15.32THB 15.50THB 15.10THB 15.321,399,900
2026-01-28THB 15.12THB 15.30THB 14.90THB 15.12888,700
2026-01-27THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-26THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-23THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-22THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-21THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-20THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-19THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-16THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-15THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-14THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-13THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-12THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-09THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-08THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-07THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-06THB 13.44THB 13.44THB 13.44THB 13.440
2026-01-05THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-30THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-29THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-26THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-25THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-24THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-23THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-22THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-19THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-18THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-17THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-16THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-15THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-12THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-11THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-09THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-08THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-04THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-03THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-02THB 13.44THB 13.44THB 13.44THB 13.440
2025-12-01THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-28THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-27THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-26THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-25THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-24THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-21THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-20THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-19THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-18THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-17THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-14THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-13THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-12THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-11THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-10THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-07THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-06THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-05THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-04THB 13.44THB 13.44THB 13.44THB 13.440
2025-11-03THB 13.44THB 13.44THB 13.44THB 13.440
2025-10-31THB 13.44THB 13.44THB 13.44THB 13.440
2025-10-30THB 13.44THB 13.44THB 13.44THB 13.440
2025-10-29THB 13.44THB 13.44THB 13.44THB 13.440
2025-10-28THB 13.44THB 13.44THB 13.44THB 13.440
2025-10-27THB 13.44THB 13.44THB 13.44THB 13.440
2025-10-24THB 13.44THB 13.44THB 13.44THB 13.440
2025-10-22THB 13.44THB 13.60THB 13.40THB 13.442,082,500
2025-10-21THB 13.51THB 13.60THB 13.20THB 13.51389,400
2025-10-20THB 13.71THB 13.71THB 13.71THB 13.710
2025-10-17THB 13.71THB 13.80THB 13.60THB 13.71521,000
2025-10-16THB 13.52THB 13.70THB 13.40THB 13.52760,000
2025-10-15THB 13.45THB 13.80THB 13.20THB 13.453,001,800
2025-10-14THB 14.11THB 14.11THB 14.11THB 14.110
2025-10-10THB 14.11THB 14.30THB 13.80THB 14.111,812,000
2025-10-09THB 14.38THB 14.50THB 14.20THB 14.38964,100