BBL_BANGKOK BANK - Price History
Monthly price history for BBL.BK (BBL_BANGKOK BANK)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB139 | THB139 |
| April 2024 | THB136.50 | THB136.50 |
| March 2024 | THB134.11 | THB139 |
| February 2024 | THB137.96 | THB143 |
| January 2024 | THB136.04 | THB141 |
| December 2023 | THB150.99 | THB156.50 |
| November 2023 | THB145.68 | THB151 |
| October 2023 | THB151.95 | THB157.50 |
| September 2023 | THB161.60 | THB167.50 |
| August 2023 | THB161.57 | THB169.50 |
| July 2023 | THB163.48 | THB171.50 |
| June 2023 | THB152.04 | THB159.50 |
| May 2023 | THB155.38 | THB163 |
| April 2023 | THB149.66 | THB157 |
| March 2023 | THB141.68 | THB151.50 |
| February 2023 | THB152.90 | THB163.50 |
| January 2023 | THB148.23 | THB158.50 |
| December 2022 | THB138.41 | THB148 |
| November 2022 | THB134.67 | THB144 |
| October 2022 | THB136.07 | THB145.50 |
| September 2022 | THB127.65 | THB136.50 |
| August 2022 | THB126.72 | THB137 |
| July 2022 | THB122.56 | THB132.50 |
| June 2022 | THB123.02 | THB133 |
| May 2022 | THB121.17 | THB131 |
| April 2022 | THB120.71 | THB130.50 |
| March 2022 | THB124.41 | THB137 |
| February 2022 | THB127.13 | THB140 |
| January 2022 | THB122.59 | THB135 |
| December 2021 | THB110.33 | THB121.50 |
| November 2021 | THB102.61 | THB113 |
| October 2021 | THB111.24 | THB122.50 |
| September 2021 | THB105.79 | THB116.50 |
| August 2021 | THB102.60 | THB114 |
| July 2021 | THB92.25 | THB102.50 |
| June 2021 | THB101.70 | THB113 |
| May 2021 | THB103.50 | THB115 |
| April 2021 | THB109.36 | THB121.50 |
| March 2021 | THB111.18 | THB126 |
| February 2021 | THB107.65 | THB122 |
| January 2021 | THB100.15 | THB113.50 |
| December 2020 | THB104.56 | THB118.50 |
| November 2020 | THB104.12 | THB118 |
| October 2020 | THB85.37 | THB96.75 |
| September 2020 | THB84.71 | THB96 |
| August 2020 | THB93.98 | THB106.50 |
| July 2020 | THB87.80 | THB99.50 |
| June 2020 | THB94.42 | THB107 |
| May 2020 | THB96.18 | THB109 |
| April 2020 | THB91.77 | THB104 |
| March 2020 | THB84.95 | THB100.50 |
| February 2020 | THB111.16 | THB131.50 |
| January 2020 | THB121.72 | THB144 |
| December 2019 | THB135.25 | THB160 |
| November 2019 | THB149.20 | THB176.50 |
| October 2019 | THB147.08 | THB174 |
| September 2019 | THB146.66 | THB173.50 |
| August 2019 | THB142.83 | THB171 |
| July 2019 | THB151.60 | THB181.50 |
| June 2019 | THB164.55 | THB197 |
| May 2019 | THB164.13 | THB196.50 |
| April 2019 | THB169.56 | THB203 |
| March 2019 | THB169.20 | THB207 |
| February 2019 | THB170.83 | THB209 |
| January 2019 | THB175.74 | THB215 |
| December 2018 | THB165.93 | THB203 |
| November 2018 | THB170.02 | THB208 |
| October 2018 | THB169.20 | THB207 |
| September 2018 | THB171.65 | THB210 |
| August 2018 | THB165.90 | THB205 |
| July 2018 | THB166.71 | THB206 |
| June 2018 | THB158.22 | THB195.50 |
| May 2018 | THB152.96 | THB189 |
| April 2018 | THB156.19 | THB193 |
| March 2018 | THB155.90 | THB197 |
| February 2018 | THB166.98 | THB211 |
| January 2018 | THB163.81 | THB207 |
| December 2017 | THB159.85 | THB202 |
| November 2017 | THB157.87 | THB199.50 |
| October 2017 | THB152.73 | THB193 |
| September 2017 | THB147.59 | THB186.50 |
| August 2017 | THB144.43 | THB184.50 |
| July 2017 | THB140.52 | THB179.50 |
| June 2017 | THB144.83 | THB185 |
| May 2017 | THB140.91 | THB180 |
| April 2017 | THB140.52 | THB179.50 |
| March 2017 | THB138.60 | THB181.50 |
| February 2017 | THB135.55 | THB177.50 |
| January 2017 | THB133.26 | THB174.50 |
| December 2016 | THB121.80 | THB159.50 |
| November 2016 | THB119.13 | THB156 |
| October 2016 | THB121.80 | THB159.50 |
| September 2016 | THB124.09 | THB162.50 |
| August 2016 | THB127.89 | THB169.50 |
| July 2016 | THB128.65 | THB170.50 |
| June 2016 | THB119.59 | THB158.50 |
| May 2016 | THB123.36 | THB163.50 |
| April 2016 | THB123.74 | THB164 |
| March 2016 | THB132.19 | THB180 |
| February 2016 | THB118.60 | THB161.50 |
| January 2016 | THB111.99 | THB152.50 |
| December 2015 | THB111.99 | THB152.50 |
| November 2015 | THB123.01 | THB167.50 |
| October 2015 | THB123.01 | THB167.50 |
| September 2015 | THB117.50 | THB160 |
| August 2015 | THB119.30 | THB164.50 |
| July 2015 | THB120.39 | THB166 |
| June 2015 | THB129.10 | THB178 |
| May 2015 | THB132 | THB182 |
| April 2015 | THB134.17 | THB185 |
| March 2015 | THB130.67 | THB184.50 |
| February 2015 | THB129.61 | THB183 |
| January 2015 | THB134.92 | THB190.50 |
| December 2014 | THB137.40 | THB194 |
| November 2014 | THB143.07 | THB202 |
| October 2014 | THB140.23 | THB198 |
| September 2014 | THB144.48 | THB204 |
| August 2014 | THB143.84 | THB205 |
| July 2014 | THB136.82 | THB195 |
| June 2014 | THB135.42 | THB193 |
| May 2014 | THB129.81 | THB185 |
| April 2014 | THB132.26 | THB188.50 |
| March 2014 | THB122.35 | THB178.50 |
| February 2014 | THB117.89 | THB172 |
| January 2014 | THB117.55 | THB171.50 |
| December 2013 | THB122.01 | THB178 |
| November 2013 | THB128.86 | THB188 |
| October 2013 | THB141.20 | THB206 |
| September 2013 | THB134.34 | THB196 |
| August 2013 | THB121.37 | THB179 |
| July 2013 | THB139 | THB205 |
| June 2013 | THB138.32 | THB204 |
| May 2013 | THB139 | THB205 |
| April 2013 | THB153.24 | THB226 |
| March 2013 | THB150.90 | THB227 |
| February 2013 | THB145.58 | THB219 |
| January 2013 | THB138.93 | THB209 |
| December 2012 | THB129.96 | THB195.50 |
| November 2012 | THB121.65 | THB183 |
| October 2012 | THB117.66 | THB177 |
| September 2012 | THB128.96 | THB194 |
| August 2012 | THB123.68 | THB188 |
| July 2012 | THB128.94 | THB196 |
| June 2012 | THB125.98 | THB191.50 |
| May 2012 | THB118.41 | THB180 |
| April 2012 | THB125.65 | THB191 |
| March 2012 | THB119.13 | THB185 |
| February 2012 | THB116.55 | THB181 |
| January 2012 | THB98.84 | THB153.50 |
| December 2011 | THB98.84 | THB153.50 |
| November 2011 | THB93.37 | THB145 |
| October 2011 | THB96.27 | THB149.50 |
| September 2011 | THB90.79 | THB141 |
| August 2011 | THB101.72 | THB160 |
| July 2011 | THB110.62 | THB174 |
| June 2011 | THB100.45 | THB158 |
| May 2011 | THB102.99 | THB162 |
| April 2011 | THB108.08 | THB170 |
| March 2011 | THB107.17 | THB172 |
| February 2011 | THB99.70 | THB160 |
| January 2011 | THB92.84 | THB149 |
| December 2010 | THB91.60 | THB147 |
| November 2010 | THB89.73 | THB144 |
| October 2010 | THB92.84 | THB149 |
| September 2010 | THB97.20 | THB156 |
| August 2010 | THB90.98 | THB147.50 |
| July 2010 | THB84.19 | THB136.50 |
| June 2010 | THB77.10 | THB125 |
| May 2010 | THB72.16 | THB117 |
| April 2010 | THB71.86 | THB116.50 |
| March 2010 | THB79.15 | THB131.50 |
| February 2010 | THB70.12 | THB116.50 |
| January 2010 | THB68.01 | THB113 |
| December 2009 | THB69.82 | THB116 |
| November 2009 | THB68.01 | THB113 |
| October 2009 | THB67.41 | THB112 |
| September 2009 | THB72.83 | THB121 |
| August 2009 | THB65.62 | THB110 |
| July 2009 | THB66.22 | THB111 |
| June 2009 | THB64.43 | THB108 |
| May 2009 | THB52.50 | THB88 |
| April 2009 | THB50.71 | THB85 |
| March 2009 | THB43.33 | THB74.50 |
| February 2009 | THB43.33 | THB74.50 |
| January 2009 | THB42.17 | THB72.50 |
| December 2008 | THB40.13 | THB69 |
| November 2008 | THB38.10 | THB65.50 |
| October 2008 | THB40.42 | THB69.50 |
| September 2008 | THB59.33 | THB102 |
| August 2008 | THB67.46 | THB117 |
| July 2008 | THB62.85 | THB109 |
| June 2008 | THB68.62 | THB119 |
| May 2008 | THB76.69 | THB133 |
| April 2008 | THB79.57 | THB138 |
| March 2008 | THB76.72 | THB135 |
| February 2008 | THB73.88 | THB130 |
| January 2008 | THB67.06 | THB118 |
| December 2007 | THB67.06 | THB118 |
| November 2007 | THB65.36 | THB115 |
| October 2007 | THB71.04 | THB125 |
| September 2007 | THB65.92 | THB116 |
| August 2007 | THB67.05 | THB119 |
| July 2007 | THB72.12 | THB128 |
| June 2007 | THB65.92 | THB117 |
| May 2007 | THB64.23 | THB114 |
| April 2007 | THB61.98 | THB110 |
| March 2007 | THB59.90 | THB108 |
| February 2007 | THB60.46 | THB109 |
| January 2007 | THB58.79 | THB106 |
| December 2006 | THB61.01 | THB110 |
| November 2006 | THB68.22 | THB123 |
| October 2006 | THB63.78 | THB115 |
| September 2006 | THB59.35 | THB107 |
| August 2006 | THB57.70 | THB105 |
| July 2006 | THB55.50 | THB101 |
| June 2006 | THB56.05 | THB102 |
| May 2006 | THB56.60 | THB103 |
| April 2006 | THB62.10 | THB113 |
| March 2006 | THB59.25 | THB109 |
| February 2006 | THB63.60 | THB117 |
| January 2006 | THB61.96 | THB114 |
| December 2005 | THB57.07 | THB105 |
| November 2005 | THB54.08 | THB99.50 |
| October 2005 | THB53.27 | THB98 |
| September 2005 | THB57.07 | THB105 |
| August 2005 | THB55.59 | THB103 |
| July 2005 | THB53.70 | THB99.50 |
| June 2005 | THB54.51 | THB101 |
| May 2005 | THB56.67 | THB105 |
| April 2005 | THB53.43 | THB99 |
| March 2005 | THB53.98 | THB101 |
| February 2005 | THB59.32 | THB111 |
| January 2005 | THB57.19 | THB107 |
| December 2004 | THB55.58 | THB104 |
| November 2004 | THB56.65 | THB106 |
| October 2004 | THB49.57 | THB93.50 |
| September 2004 | THB50.10 | THB94.50 |
| August 2004 | THB49.30 | THB93 |
| July 2004 | THB48.77 | THB92 |
| June 2004 | THB49.83 | THB94 |
| May 2004 | THB49.04 | THB92.50 |
| April 2004 | THB50.10 | THB94.50 |
| March 2004 | THB48.51 | THB91.50 |
| February 2004 | THB50.36 | THB95 |
| January 2004 | THB50.10 | THB94.50 |
| December 2003 | THB57.79 | THB109 |
| November 2003 | THB44 | THB83 |
| October 2003 | THB45.59 | THB86 |
| September 2003 | THB40.29 | THB76 |
| August 2003 | THB38.17 | THB72 |
| July 2003 | THB31.28 | THB59 |
| June 2003 | THB29.69 | THB56 |
| May 2003 | THB30.22 | THB57 |
| April 2003 | THB27.83 | THB52.50 |
| March 2003 | THB28.63 | THB54 |
| February 2003 | THB28.36 | THB53.50 |
| January 2003 | THB29.69 | THB56 |
| December 2002 | THB26.24 | THB49.50 |
| November 2002 | THB28.10 | THB53 |
| October 2002 | THB27.30 | THB51.50 |
| September 2002 | THB22.53 | THB42.50 |
| August 2002 | THB27.04 | THB51 |
| July 2002 | THB28.89 | THB54.50 |
| June 2002 | THB29.69 | THB56 |
| May 2002 | THB31.01 | THB58.50 |
| April 2002 | THB27.30 | THB51.50 |
| March 2002 | THB26.24 | THB49.50 |
| February 2002 | THB28.89 | THB54.50 |
| January 2002 | THB26.51 | THB50 |
| December 2001 | THB19.35 | THB36.50 |
| November 2001 | THB19.35 | THB36.50 |
| October 2001 | THB17.10 | THB32.25 |
| September 2001 | THB16.57 | THB31.25 |
| August 2001 | THB20.28 | THB38.25 |
| July 2001 | THB16.70 | THB31.50 |
| June 2001 | THB20.15 | THB38 |
| May 2001 | THB19.62 | THB37 |
| April 2001 | THB19.88 | THB37.50 |
| March 2001 | THB18.56 | THB35 |
| February 2001 | THB22.27 | THB42 |
| January 2001 | THB21.21 | THB40 |
| December 2000 | THB13.52 | THB25.50 |
| November 2000 | THB14.18 | THB26.75 |
| October 2000 | THB13.39 | THB25.25 |
| September 2000 | THB11.66 | THB22 |
| August 2000 | THB13.52 | THB25.50 |
| July 2000 | THB12.86 | THB24.25 |
| June 2000 | THB16.17 | THB30.50 |
| May 2000 | THB17.10 | THB32.25 |
| April 2000 | THB21.21 | THB40 |
| March 2000 | THB20.68 | THB39 |
| February 2000 | THB20.94 | THB39.50 |
| January 2000 | THB32.60 | THB61.50 |
| December 1999 | THB32.34 | THB61 |
| November 1999 | THB28.36 | THB53.50 |
| October 1999 | THB27.83 | THB52.50 |
| September 1999 | THB24.78 | THB46.75 |
| August 1999 | THB31.01 | THB58.50 |
| July 1999 | THB35.52 | THB67 |
| June 1999 | THB42.68 | THB80.50 |
| May 1999 | THB40.29 | THB76 |
| April 1999 | THB37.91 | THB71.50 |
| March 1999 | THB27.30 | THB51.50 |
| February 1999 | THB24.78 | THB46.75 |
| January 1999 | THB26.77 | THB50.50 |
| December 1998 | THB27.57 | THB52 |
| November 1998 | THB26.77 | THB50.50 |
| October 1998 | THB18.95 | THB35.75 |
| September 1998 | THB12.33 | THB23.25 |
| August 1998 | THB12.46 | THB23.50 |
| July 1998 | THB18.56 | THB35 |
| June 1998 | THB23.06 | THB43.50 |
| May 1998 | THB32.87 | THB62 |
| April 1998 | THB41.09 | THB77.50 |
| March 1998 | THB43.21 | THB81.50 |
| February 1998 | THB53.02 | THB100 |
| January 1998 | THB46.39 | THB87.50 |
| December 1997 | THB45.59 | THB86 |
| November 1997 | THB48.77 | THB92 |
| October 1997 | THB57.79 | THB109 |
| September 1997 | THB66.27 | THB125 |
| August 1997 | THB61.65 | THB118 |
| July 1997 | THB90.39 | THB173 |
| June 1997 | THB67.40 | THB129 |
| May 1997 | THB78.89 | THB151 |
| April 1997 | THB89.86 | THB172 |
| March 1997 | THB93 | THB178 |
| February 1997 | THB90.39 | THB176 |
| January 1997 | THB90.39 | THB176 |
| December 1996 | THB98.09 | THB191 |
| November 1996 | THB104.77 | THB204 |
| October 1996 | THB98.60 | THB192 |
| September 1996 | THB117.09 | THB228 |
| August 1996 | THB110.36 | THB218 |
| July 1996 | THB104.28 | THB206 |
| June 1996 | THB121.49 | THB240 |
| May 1996 | THB126.56 | THB250 |
| April 1996 | THB124.53 | THB246 |
| March 1996 | THB115.42 | THB228 |
| February 1996 | THB113.95 | THB228 |
| January 1996 | THB124.95 | THB250 |
| December 1995 | THB107.96 | THB216 |
| June 1994 | THB83.26 | THB174 |
BBL.BK
Price: THB139
52 week price:
5-year range yield:
Forward Dividend Yield: 7.19%
Payout Ratio: 22.93%
Payout Ratio Range:
Dividend Per Share: 10.00 THB
Earnings Per Share: 21.81 THB
P/E Ratio: 6.21
Exchange: SET
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 258.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 1.43%
DGR5: 2.40%
DGR10: 1.20%