SET:BBL
Bangkok Bank Public Company Limited Stock Price (Quote)
฿139.50
+0 (+0%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿134.00 | ฿140.50 | Friday, 24th May 2024 BBL.BK stock ended at ฿139.50. During the day the stock fluctuated 0.719% from a day low at ฿139.00 to a day high of ฿140.00. |
90 days | ฿134.00 | ฿146.50 | |
52 weeks | ฿134.00 | ฿175.00 |
Date | Open | High | Low | Close | Volume |
May 24, 2024 | ฿139.00 | ฿140.00 | ฿139.00 | ฿139.50 | 1 472 327 |
May 23, 2024 | ฿138.50 | ฿140.00 | ฿138.50 | ฿139.50 | 4 288 259 |
May 21, 2024 | ฿140.00 | ฿140.00 | ฿138.50 | ฿139.00 | 4 726 679 |
May 20, 2024 | ฿139.50 | ฿140.50 | ฿139.00 | ฿139.50 | 4 156 364 |
May 17, 2024 | ฿139.00 | ฿140.00 | ฿138.50 | ฿139.00 | 4 532 512 |
May 16, 2024 | ฿139.50 | ฿140.00 | ฿139.00 | ฿139.00 | 5 270 703 |
May 15, 2024 | ฿139.50 | ฿140.50 | ฿138.50 | ฿139.00 | 7 844 639 |
May 14, 2024 | ฿139.50 | ฿139.50 | ฿138.00 | ฿139.50 | 5 874 326 |
May 13, 2024 | ฿139.00 | ฿139.50 | ฿138.00 | ฿139.50 | 5 828 150 |
May 10, 2024 | ฿138.00 | ฿139.00 | ฿137.50 | ฿139.00 | 6 736 382 |
May 09, 2024 | ฿138.00 | ฿138.50 | ฿137.50 | ฿137.50 | 8 662 225 |
May 08, 2024 | ฿137.50 | ฿138.50 | ฿137.00 | ฿138.00 | 6 752 039 |
May 07, 2024 | ฿136.00 | ฿137.50 | ฿135.50 | ฿137.50 | 9 974 781 |
May 03, 2024 | ฿136.50 | ฿136.50 | ฿134.00 | ฿135.50 | 8 706 905 |
May 02, 2024 | ฿137.00 | ฿137.00 | ฿135.50 | ฿136.00 | 8 589 978 |
Apr 30, 2024 | ฿136.50 | ฿138.00 | ฿136.00 | ฿137.00 | 7 516 107 |
Apr 29, 2024 | ฿137.00 | ฿137.00 | ฿135.50 | ฿136.50 | 5 651 464 |
Apr 26, 2024 | ฿136.50 | ฿137.00 | ฿135.50 | ฿136.00 | 14 520 147 |
Apr 25, 2024 | ฿136.50 | ฿137.50 | ฿136.00 | ฿136.50 | 7 388 084 |
Apr 24, 2024 | ฿138.50 | ฿138.50 | ฿135.50 | ฿136.50 | 16 233 293 |
Apr 23, 2024 | ฿138.50 | ฿140.50 | ฿138.00 | ฿138.00 | 12 316 532 |
Apr 22, 2024 | ฿140.50 | ฿142.50 | ฿140.50 | ฿142.00 | 8 298 941 |
Apr 19, 2024 | ฿141.00 | ฿141.00 | ฿138.50 | ฿138.50 | 20 978 880 |
Apr 18, 2024 | ฿143.50 | ฿144.50 | ฿142.50 | ฿143.50 | 7 874 413 |
Apr 17, 2024 | ฿143.00 | ฿144.50 | ฿143.00 | ฿143.50 | 10 266 288 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BBL.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the BBL.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BBL.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.