SET · BBL · stock
Bangkok Bank Public Company Limited (BBL) stock price history
Every SET trading session of Bangkok Bank Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBL adjusted close, 2000 to 2026
- THB 200.89
- All time high, 2026
- THB 201.88
- 52 week high, THB 138.52 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BBL key facts
- Bangkok Bank Public Company Limited (BBL) closed at THB 192.00 on Sep 28, 2026 on SET.
- BBL's all time high close is THB 200.89, set on Jul 16, 2026; its all time low close is THB 10.09 on Oct 5, 2000.
- BBL's 52 week range is THB 138.52 to THB 201.88.
- BBL returned +37.7% over the year to Sep 28, 2026 and +104.8% over five years.
- Over ten years BBL returned +77%, +5.9% a year compounded.
- BBL's deepest drawdown was -67.3% from Jan 19, 2000 to Oct 5, 2000.
- DataCedar holds 6,627 daily sessions of BBL history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBL price chart, 2000 to 2026
BBL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +10.2% |
| 6 months | +21.6% |
| Year to date | +20.2% |
| 1 year | +37.7% |
| 3 years | +38.3% |
| 5 years | +104.8% |
| 10 years | +77.4% |
| Since Jan 4, 2000 | +551.9% |
| Compound annual growth, 26.7 years | +7.3% |
BBL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 200.89 on Jul 16, 2026
- All time low close
- THB 10.09 on Oct 5, 2000
- 52 week high
- THB 201.88 on Jul 21, 2026
- 52 week low
- THB 138.52 on Oct 1, 2025
- Deepest drawdown
- -67.3% from Jan 19, 2000 to Oct 5, 2000, recovered Aug 18, 2003
- Best single session
- +14.5% on Jan 8, 2001
- Worst single session
- -16.3% on Dec 19, 2006
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 6.5×
- Best calendar year
- 2003, +120%
- Worst calendar year
- 2008, -40%
BBL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 161.14 | THB 201.88 | THB 146.53 | THB 192.00 | +20.2% | 2.2B | 186 |
| 2025 | THB 134.00 | THB 161.14 | THB 116.70 | THB 159.73 | +19.2% | 1.9B | 242 |
| 2024 | THB 131.25 | THB 141.54 | THB 112.85 | THB 134.00 | +1.4% | 1.4B | 243 |
| 2023 | THB 121.90 | THB 145.94 | THB 120.67 | THB 132.09 | +9.1% | 1.7B | 243 |
| 2022 | THB 96.92 | THB 121.90 | THB 96.92 | THB 121.08 | +25.4% | 2.4B | 241 |
| 2021 | THB 89.16 | THB 102.88 | THB 78.74 | THB 96.52 | +5.5% | 2.9B | 241 |
| 2020 | THB 119.06 | THB 120.91 | THB 65.08 | THB 91.47 | -22.7% | 2.7B | 243 |
| 2019 | THB 145.87 | THB 154.46 | THB 112.04 | THB 118.32 | -18.5% | 1.3B | 244 |
| 2018 | THB 139.84 | THB 155.89 | THB 129.81 | THB 145.16 | +3.8% | 1B | 245 |
| 2017 | THB 106.56 | THB 143.31 | THB 106.56 | THB 139.84 | +31.2% | 834.6M | 242 |
| 2016 | THB 97.33 | THB 118.15 | THB 91.55 | THB 106.56 | +8.8% | 1.2B | 244 |
| 2015 | THB 119.58 | THB 122.06 | THB 92.51 | THB 97.97 | -18.5% | 1.1B | 244 |
| 2014 | THB 107.03 | THB 133.21 | THB 98.94 | THB 120.20 | +12.6% | 1.4B | 245 |
| 2013 | THB 114.27 | THB 137.82 | THB 104.34 | THB 106.74 | -6.1% | 1.2B | 245 |
| 2012 | THB 87.60 | THB 116.83 | THB 82.25 | THB 113.69 | +31.5% | 1.3B | 245 |
| 2011 | THB 81.49 | THB 100.30 | THB 69.57 | THB 86.47 | +7.9% | 1.8B | 244 |
| 2010 | THB 61.08 | THB 88.31 | THB 55.29 | THB 80.13 | +31.2% | 1.3B | 244 |
| 2009 | THB 35.11 | THB 69.77 | THB 33.58 | THB 61.08 | +74.0% | 1.1B | 245 |
| 2008 | THB 59.16 | THB 72.09 | THB 30.02 | THB 35.11 | -40.2% | 1.3B | 247 |
| 2007 | THB 50.95 | THB 67.53 | THB 45.37 | THB 58.67 | +9.9% | 1.3B | 246 |
| 2006 | THB 50.40 | THB 62.11 | THB 45.67 | THB 53.38 | +6.9% | 1.1B | 259 |
| 2005 | THB 49.09 | THB 53.30 | THB 45.09 | THB 49.93 | +2.7% | 839.5M | 245 |
| 2004 | THB 50.55 | THB 52.41 | THB 38.49 | THB 48.63 | -3.8% | 1.3B | 262 |
| 2003 | THB 22.96 | THB 52.41 | THB 22.61 | THB 50.55 | +120.2% | 1.2B | 261 |
| 2002 | THB 16.93 | THB 30.84 | THB 16.81 | THB 22.96 | +35.6% | 749.8M | 261 |
| 2001 | THB 11.83 | THB 20.52 | THB 11.71 | THB 16.93 | +43.1% | 920.5M | 261 |
| 2000 | THB 28.76 | THB 31.31 | THB 9.97 | THB 11.83 | n/a | 481.6M | 259 |
BBL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 192.00 | +1.6% |
| August 2026 | THB 189.02 | -0.3% |
| July 2026 | THB 189.51 | +6.7% |
| June 2026 | THB 177.64 | +3.8% |
| May 2026 | THB 171.20 | +6.5% |
| April 2026 | THB 160.81 | +2.5% |
| March 2026 | THB 156.90 | -6.2% |
| February 2026 | THB 167.27 | +12.3% |
| January 2026 | THB 148.89 | -6.8% |
| December 2025 | THB 159.73 | +7.3% |
| November 2025 | THB 148.89 | -0.3% |
| October 2025 | THB 149.36 | +6.4% |
About the BBL data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BAY-R Bank of Ayudhya Public Company Limited
- BBGI BBGI Public Company Limited
- BBIK Bluebik Group Public Company Limited
- BBIK-R Bluebik Group Public Company Limited
- BBL-R Bangkok Bank Public Company Limited
- BC Boutique Corporation Public Company Limited
- BC-R Boutique Corporation Public Company Limited
- BCH Bangkok Chain Hospital Public Company Limited
Common questions
BBL share price history
