SET · BBL-R · stock
Bangkok Bank Public Company Limited (BBL-R) stock price history
Every SET trading session of Bangkok Bank Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,054 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-R adjusted close, 2007 to 2026
- THB 196.60
- All time high, 2026
- THB 197.50
- 52 week high, THB 139.05 low
- 3,054
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BBL-R key facts
- Bangkok Bank Public Company Limited (BBL-R) closed at THB 193.01 on Sep 28, 2026 on SET.
- BBL-R's all time high close is THB 196.60, set on Sep 23, 2026; its all time low close is THB 35.30 on Oct 27, 2008.
- BBL-R's 52 week range is THB 139.05 to THB 197.50.
- BBL-R returned +37.6% over the year to Sep 28, 2026 and +98.6% over five years.
- Over ten years BBL-R returned +146%, +9.4% a year compounded.
- BBL-R's deepest drawdown was -57.5% from Apr 17, 2008 to Oct 27, 2008.
- DataCedar holds 3,054 daily sessions of BBL-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBL-R price chart, 2007 to 2026
BBL-R 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 | +15.7% |
| 6 months | +21.4% |
| Year to date | +32.0% |
| 1 year | +37.6% |
| 3 years | +42.4% |
| 5 years | +98.6% |
| 10 years | +146.3% |
| Since Dec 28, 2007 | +179.8% |
| Compound annual growth, 18.8 years | +5.6% |
BBL-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 196.60 on Sep 23, 2026
- All time low close
- THB 35.30 on Oct 27, 2008
- 52 week high
- THB 197.50 on Sep 23, 2026
- 52 week low
- THB 139.05 on Oct 2, 2025
- Deepest drawdown
- -57.5% from Apr 17, 2008 to Oct 27, 2008, recovered Apr 5, 2019
- Best single session
- +92.0% on Apr 5, 2019
- Worst single session
- -15.7% on Oct 27, 2008
- Volatility, 1 year annualised
- 16.9%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2007
- 2.8×
- Best calendar year
- 2009, +66%
- Worst calendar year
- 2008, -41%
BBL-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 146.18 | THB 197.50 | THB 146.18 | THB 193.01 | +32.0% | 13.5M | 186 |
| 2025 | THB 134.05 | THB 146.59 | THB 129.05 | THB 146.18 | +9.1% | 25M | 242 |
| 2024 | THB 135.50 | THB 141.68 | THB 130.83 | THB 134.05 | -1.1% | 1.6M | 243 |
| 2023 | THB 121.04 | THB 136.50 | THB 121.04 | THB 135.50 | +12.0% | 21.5M | 243 |
| 2022 | THB 96.68 | THB 121.24 | THB 96.68 | THB 121.04 | +25.2% | 84.7M | 241 |
| 2021 | THB 93.13 | THB 103.28 | THB 79.76 | THB 96.68 | +3.8% | 151M | 241 |
| 2020 | THB 119.26 | THB 121.53 | THB 65.41 | THB 93.13 | -21.9% | 269.5M | 243 |
| 2019 | THB 150.45 | THB 154.99 | THB 114.10 | THB 119.26 | +52.2% | 170.3M | 178 |
| 2013 | THB 78.36 | THB 78.36 | THB 78.36 | THB 78.36 | 0.0% | 0 | 11 |
| 2012 | THB 74.10 | THB 78.36 | THB 74.10 | THB 78.36 | +5.7% | 0 | 245 |
| 2011 | THB 70.40 | THB 74.10 | THB 70.40 | THB 74.10 | +5.2% | 0 | 244 |
| 2010 | THB 67.52 | THB 70.40 | THB 67.52 | THB 70.40 | +4.3% | 0 | 244 |
| 2009 | THB 40.69 | THB 69.36 | THB 39.49 | THB 67.52 | +65.9% | 380.2M | 245 |
| 2008 | THB 69.58 | THB 84.78 | THB 35.30 | THB 40.69 | -41.0% | 1.2B | 247 |
| 2007 | THB 68.41 | THB 69.58 | THB 68.41 | THB 68.99 | n/a | 2M | 1 |
BBL-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 193.01 | +2.1% |
| August 2026 | THB 189.01 | +13.3% |
| July 2026 | THB 166.88 | 0.0% |
| June 2026 | THB 166.88 | 0.0% |
| May 2026 | THB 166.88 | 0.0% |
| April 2026 | THB 166.88 | +5.0% |
| March 2026 | THB 158.96 | -4.3% |
| February 2026 | THB 166.03 | +12.8% |
| January 2026 | THB 147.17 | +0.7% |
| December 2025 | THB 146.18 | 0.0% |
| November 2025 | THB 146.18 | 0.0% |
| October 2025 | THB 146.18 | +4.1% |
About the BBL-R data
Daily bars. 3,054 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BBGI BBGI Public Company Limited
- BBIK Bluebik Group Public Company Limited
- BBIK-R Bluebik Group Public Company Limited
- BBL 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
- BCH-R Bangkok Chain Hospital Public Company Limited
Common questions
BBL-R share price history
