Bangkok Life Assurance PCL (BKK:BLA)
Thailand · Delayed Price · Currency is THB 18.80
+0.40 (2.17%)
Sep 12, 2025, 4:36 PM ICT
BKK:BLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.50 | 18.90 | 18.40 | 18.80 | 18.80 | 2.17% | 3,251,933 |
| Sep 11, 2025 | 18.50 | 18.80 | 18.40 | 18.40 | 18.40 | - | 3,844,735 |
| Sep 10, 2025 | 18.50 | 18.90 | 18.40 | 18.40 | 18.40 | -0.54% | 3,206,625 |
| Sep 9, 2025 | 17.80 | 18.60 | 17.60 | 18.50 | 18.50 | 4.52% | 8,395,108 |
| Sep 8, 2025 | 17.90 | 18.00 | 17.50 | 17.70 | 17.70 | -1.67% | 3,996,544 |
| Sep 5, 2025 | 17.90 | 18.20 | 17.80 | 18.00 | 18.00 | 1.12% | 1,793,263 |
| Sep 4, 2025 | 17.90 | 18.10 | 17.70 | 17.80 | 17.80 | - | 1,959,863 |
| Sep 3, 2025 | 17.80 | 18.00 | 17.60 | 17.80 | 17.80 | 0.56% | 1,860,334 |
| Sep 2, 2025 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | -1.12% | 1,723,925 |
| Sep 1, 2025 | 17.70 | 17.90 | 17.60 | 17.90 | 17.90 | 2.29% | 2,082,362 |
| Aug 29, 2025 | 17.70 | 17.90 | 17.50 | 17.50 | 17.50 | -2.23% | 1,721,723 |
| Aug 28, 2025 | 17.50 | 18.00 | 17.50 | 17.90 | 17.90 | 2.29% | 1,685,858 |
| Aug 27, 2025 | 17.90 | 18.10 | 17.40 | 17.50 | 17.50 | -2.78% | 3,529,984 |
| Aug 26, 2025 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -3.23% | 3,092,819 |
| Aug 25, 2025 | 18.60 | 18.70 | 18.40 | 18.60 | 18.22 | 0.54% | 2,873,250 |
| Aug 22, 2025 | 18.40 | 18.60 | 18.30 | 18.50 | 18.12 | - | 1,727,455 |
| Aug 21, 2025 | 18.80 | 18.80 | 18.30 | 18.50 | 18.12 | -1.60% | 4,334,555 |
| Aug 20, 2025 | 18.60 | 18.90 | 18.40 | 18.80 | 18.42 | 1.08% | 3,672,630 |
| Aug 19, 2025 | 19.00 | 19.10 | 18.60 | 18.60 | 18.22 | -1.59% | 4,266,725 |
| Aug 18, 2025 | 18.60 | 19.10 | 18.60 | 18.90 | 18.51 | 1.07% | 2,259,168 |
| Aug 15, 2025 | 18.50 | 19.30 | 18.50 | 18.70 | 18.32 | 0.54% | 6,908,488 |
| Aug 14, 2025 | 18.30 | 18.60 | 18.00 | 18.60 | 18.22 | 3.91% | 7,973,069 |
| Aug 13, 2025 | 18.70 | 18.80 | 17.70 | 17.90 | 17.53 | -3.24% | 5,069,266 |
| Aug 8, 2025 | 17.90 | 18.70 | 17.90 | 18.50 | 18.12 | 3.35% | 2,585,718 |
| Aug 7, 2025 | 18.20 | 18.30 | 17.80 | 17.90 | 17.53 | -1.10% | 3,455,642 |
| Aug 6, 2025 | 17.90 | 18.50 | 17.90 | 18.10 | 17.73 | 0.56% | 4,698,107 |
| Aug 5, 2025 | 17.60 | 18.10 | 17.50 | 18.00 | 17.63 | 2.86% | 3,321,766 |
| Aug 4, 2025 | 17.40 | 17.60 | 17.10 | 17.50 | 17.14 | - | 2,339,165 |
| Aug 1, 2025 | 17.80 | 18.00 | 17.40 | 17.50 | 17.14 | -1.13% | 2,622,454 |
| Jul 31, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.34 | -1.67% | 1,543,766 |
| Jul 30, 2025 | 17.50 | 18.10 | 17.50 | 18.00 | 17.63 | 2.27% | 2,650,500 |
| Jul 29, 2025 | 17.20 | 17.70 | 17.00 | 17.60 | 17.24 | 2.33% | 2,658,526 |
| Jul 25, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 16.85 | - | 5,794,703 |
| Jul 24, 2025 | 17.20 | 17.30 | 16.90 | 17.20 | 16.85 | -0.58% | 1,091,689 |
| Jul 23, 2025 | 16.70 | 17.40 | 16.70 | 17.30 | 16.95 | 2.98% | 1,616,430 |
| Jul 22, 2025 | 17.10 | 17.20 | 16.70 | 16.80 | 16.46 | -1.75% | 1,517,055 |
| Jul 21, 2025 | 16.60 | 17.30 | 16.60 | 17.10 | 16.75 | 3.01% | 2,145,706 |
| Jul 18, 2025 | 16.80 | 17.00 | 16.50 | 16.60 | 16.26 | -1.78% | 920,767 |
| Jul 17, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.55 | 1.81% | 1,769,088 |
| Jul 16, 2025 | 16.60 | 16.80 | 16.40 | 16.60 | 16.26 | - | 1,973,000 |
| Jul 15, 2025 | 16.40 | 16.80 | 16.10 | 16.60 | 16.26 | 1.22% | 2,099,045 |
| Jul 14, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.06 | 3.14% | 2,338,901 |
| Jul 11, 2025 | 15.70 | 16.00 | 15.60 | 15.90 | 15.58 | 0.63% | 1,708,612 |
| Jul 9, 2025 | 16.10 | 16.20 | 15.70 | 15.80 | 15.48 | -1.86% | 1,690,631 |
| Jul 8, 2025 | 15.60 | 16.30 | 15.50 | 16.10 | 15.77 | 1.90% | 1,658,034 |
| Jul 7, 2025 | 15.60 | 16.00 | 15.30 | 15.80 | 15.48 | 1.28% | 1,987,717 |
| Jul 4, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 15.28 | -1.27% | 1,156,740 |
| Jul 3, 2025 | 15.40 | 15.90 | 15.30 | 15.80 | 15.48 | 2.60% | 1,336,245 |
| Jul 2, 2025 | 15.50 | 15.60 | 15.30 | 15.40 | 15.09 | -1.28% | 1,198,055 |
| Jul 1, 2025 | 15.40 | 15.60 | 15.20 | 15.60 | 15.28 | 1.30% | 1,139,564 |