BBL BANGKOK BANK PUBLIC COMPANY LIMITED
BBL200.00
-3.00 (-1.48%)
High204.00
Low198.00
Total Vol26,154,500
Total Val(K)5,227,426.00
Overview
- SymbolBBL
- Market Cap (M.Bath)387,495.11
- IPO Date30 Apr 1975
- IPO Price- @Par Value 100.00 Baht
- PRESIDENTMr. CHARTSIRI SOPHONPANICH
- Employees-
- IndustryFINCIAL
- SectorBANK
- IndexSET100FF, SET100, SETHD, SETCLMV, SET50FF, SET50, SETESG
- SET ESG RatingsAAA
สรุปภาพรวมตลาด
Data Period 6 Months
Date | Open Price | High Price | Low Price | Close Price | Change | Chg (%) | Volume ('000 share) | Value (M.Baht) | SET Index | Chg (%) |
|---|---|---|---|---|---|---|---|---|---|---|
20 Jul 2026 | 202.00 | 204.00 | 198.50 | 203.00 | +1.00 | +0.50 | 21,931.81 | 4,411.53 | 1,646.00 | +0.42 |
17 Jul 2026 | 204.00 | 204.00 | 201.00 | 202.00 | -1.00 | -0.49 | 7,543.48 | 1,524.90 | 1,639.04 | +0.23 |
16 Jul 2026 | 199.50 | 204.00 | 199.00 | 203.00 | +4.50 | +2.27 | 15,151.87 | 3,059.98 | 1,635.29 | +0.31 |
15 Jul 2026 | 199.00 | 200.00 | 196.50 | 198.50 | +1.50 | +0.76 | 11,369.17 | 2,254.84 | 1,630.21 | +0.26 |
14 Jul 2026 | 197.00 | 201.00 | 196.50 | 197.00 | -0.50 | -0.25 | 15,486.34 | 3,077.09 | 1,626.03 | -0.11 |
13 Jul 2026 | 196.00 | 200.00 | 195.00 | 197.50 | +1.00 | +0.51 | 15,458.51 | 3,064.27 | 1,627.90 | +0.39 |
10 Jul 2026 | 197.00 | 197.00 | 194.00 | 196.50 | 0.00 | 0.00 | 19,729.95 | 3,857.78 | 1,621.55 | +0.82 |
9 Jul 2026 | 192.00 | 197.00 | 192.00 | 196.50 | +5.50 | +2.88 | 15,597.73 | 3,045.06 | 1,608.30 | +2.03 |
8 Jul 2026 | 192.50 | 195.00 | 191.00 | 191.00 | -2.50 | -1.29 | 12,873.18 | 2,486.68 | 1,576.25 | -1.74 |
7 Jul 2026 | 190.00 | 195.50 | 190.00 | 193.50 | +3.00 | +1.57 | 17,635.58 | 3,416.12 | 1,604.13 | -0.79 |
6 Jul 2026 | 192.50 | 192.50 | 188.00 | 190.50 | -2.00 | -1.04 | 12,571.62 | 2,385.55 | 1,616.88 | +0.35 |
3 Jul 2026 | 190.50 | 193.00 | 189.00 | 192.50 | +1.50 | +0.79 | 13,392.54 | 2,562.40 | 1,611.28 | +1.11 |
2 Jul 2026 | 182.00 | 191.50 | 181.50 | 191.00 | +11.00 | +6.11 | 23,310.21 | 4,370.69 | 1,593.56 | +0.34 |
1 Jul 2026 | 180.00 | 182.00 | 179.50 | 180.00 | +0.50 | +0.28 | 15,333.76 | 2,772.64 | 1,588.23 | -0.19 |
30 Jun 2026 | 178.00 | 180.00 | 177.50 | 179.50 | +2.00 | +1.13 | 12,190.55 | 2,184.74 | 1,591.24 | +0.85 |
29 Jun 2026 | 175.50 | 178.50 | 175.00 | 177.50 | +1.50 | +0.85 | 9,938.05 | 1,757.69 | 1,577.81 | +2.30 |
26 Jun 2026 | 175.50 | 176.50 | 175.00 | 176.00 | +0.50 | +0.28 | 9,769.30 | 1,715.89 | 1,542.34 | -1.04 |
25 Jun 2026 | 176.00 | 176.50 | 174.50 | 175.50 | -1.00 | -0.57 | 16,689.00 | 2,928.04 | 1,558.55 | +0.67 |
24 Jun 2026 | 177.50 | 178.50 | 175.50 | 176.50 | -1.00 | -0.56 | 8,948.31 | 1,582.52 | 1,548.22 | +0.48 |
23 Jun 2026 | 178.50 | 181.00 | 176.50 | 177.50 | -2.50 | -1.39 | 17,666.99 | 3,143.25 | 1,540.90 | -2.11 |
Show
20
Items from
-
All 119 Items
Note
Trading volume and value aggregated from all trading methods (Auto Matching, Trade Report, and Odd Lot).
ATO refers to buy or sell orders placed at the market open price.
ATC refers to buy or sell orders placed at the market close price.
For research and personal use only. Not intended for investment or trading decisions.
Key Issues
Upcoming Event
No data found
ข้อมูลบริษัทโดยสรุป
- SymbolBBL
- Market Cap (M.Bath)387,495.11
- IPO Date30 Apr 1975
- IPO Price- @Par Value 100.00 Baht
- PRESIDENTMr. CHARTSIRI SOPHONPANICH
- Employees-
- IndustryFINCIAL
- SectorBANK
- IndexSET100FF, SET100, SETHD, SETCLMV, SET50FF, SET50, SETESG
- SET ESG RatingsAAA
Note
- Calculated using adjusted prices.
- Data is shown and calculated based on consolidated financial statements, presented as year-to-date quarterly figures. (If consolidated statements are unavailable, company-only statements are used.)
- Financial data is updated quarterly within 7 business days after new statements are released.
- Financial statement data reflects what listed companies submit for each period. Users should review the full financial statements for details, as some companies may revise comparative figures in the latest full version.
- The list of companies included in the SETESG Index is announced together with other indices, based on the latest SET ESG Ratings results. Source: www.set.or.th (Copyright @ The Stock Exchange of Thailand).