Bangkok Life Assurance PCL (BKK:BLA)
Thailand · Delayed Price · Currency is THB 20.10
+0.30 (1.52%)
At close: Dec 30, 2025
BKK:BLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 19.70 | 20.10 | 19.60 | 20.10 | 20.10 | 1.52% | 1,586,844 |
| Dec 29, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.02% | 1,091,269 |
| Dec 26, 2025 | 19.90 | 20.00 | 19.40 | 19.60 | 19.60 | -1.01% | 1,996,577 |
| Dec 25, 2025 | 19.90 | 20.10 | 19.70 | 19.80 | 19.80 | -0.50% | 1,554,922 |
| Dec 24, 2025 | 20.00 | 20.30 | 19.90 | 19.90 | 19.90 | -0.50% | 1,023,377 |
| Dec 23, 2025 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | -0.50% | 1,463,536 |
| Dec 22, 2025 | 19.50 | 20.20 | 19.50 | 20.10 | 20.10 | 3.08% | 2,888,220 |
| Dec 19, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 0.52% | 897,550 |
| Dec 18, 2025 | 18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 2.65% | 3,170,005 |
| Dec 17, 2025 | 18.60 | 19.00 | 18.60 | 18.90 | 18.90 | 1.07% | 1,892,540 |
| Dec 16, 2025 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | - | 858,079 |
| Dec 15, 2025 | 18.50 | 18.70 | 18.40 | 18.70 | 18.70 | 1.08% | 1,626,831 |
| Dec 12, 2025 | 18.40 | 18.80 | 18.40 | 18.50 | 18.50 | - | 1,073,041 |
| Dec 11, 2025 | 18.90 | 18.90 | 18.20 | 18.50 | 18.50 | -2.12% | 2,452,745 |
| Dec 9, 2025 | 18.70 | 18.90 | 18.60 | 18.90 | 18.90 | 1.07% | 1,304,899 |
| Dec 8, 2025 | 19.10 | 19.10 | 18.60 | 18.70 | 18.70 | -2.09% | 2,514,903 |
| Dec 4, 2025 | 19.30 | 19.40 | 19.10 | 19.10 | 19.10 | -1.04% | 946,239 |
| Dec 3, 2025 | 19.30 | 19.70 | 19.10 | 19.30 | 19.30 | - | 2,480,907 |
| Dec 2, 2025 | 19.20 | 19.50 | 18.90 | 19.30 | 19.30 | -0.52% | 1,938,486 |
| Dec 1, 2025 | 19.00 | 19.40 | 18.80 | 19.40 | 19.40 | 2.65% | 1,832,153 |
| Nov 28, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | 1.61% | 921,973 |
| Nov 27, 2025 | 18.60 | 18.60 | 18.40 | 18.60 | 18.60 | 0.54% | 961,524 |
| Nov 26, 2025 | 19.00 | 19.00 | 18.40 | 18.50 | 18.50 | -2.12% | 2,227,960 |
| Nov 25, 2025 | 18.80 | 19.20 | 18.70 | 18.90 | 18.90 | -0.53% | 1,745,608 |
| Nov 24, 2025 | 19.20 | 19.30 | 18.80 | 19.00 | 19.00 | - | 1,537,019 |
| Nov 21, 2025 | 19.20 | 19.30 | 19.00 | 19.00 | 19.00 | -1.04% | 1,159,117 |
| Nov 20, 2025 | 19.20 | 19.50 | 19.10 | 19.20 | 19.20 | 0.52% | 1,609,801 |
| Nov 19, 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | -1.04% | 1,520,614 |
| Nov 18, 2025 | 18.90 | 19.60 | 18.80 | 19.30 | 19.30 | 2.66% | 6,886,104 |
| Nov 17, 2025 | 18.30 | 18.90 | 18.20 | 18.80 | 18.80 | 3.30% | 2,003,342 |
| Nov 14, 2025 | 18.90 | 19.00 | 18.20 | 18.20 | 18.20 | -4.21% | 3,527,302 |
| Nov 13, 2025 | 18.20 | 19.10 | 18.20 | 19.00 | 19.00 | 7.34% | 5,768,503 |
| Nov 12, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 1,008,130 |
| Nov 11, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 1.68% | 303,192 |
| Nov 10, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.10% | 788,827 |
| Nov 7, 2025 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | 0.56% | 828,431 |
| Nov 6, 2025 | 18.00 | 18.20 | 17.70 | 18.00 | 18.00 | - | 1,122,765 |
| Nov 5, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 595,108 |
| Nov 4, 2025 | 18.10 | 18.30 | 17.90 | 17.90 | 17.90 | -0.56% | 1,984,118 |
| Nov 3, 2025 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | - | 2,019,514 |
| Oct 31, 2025 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | 1.12% | 1,264,745 |
| Oct 30, 2025 | 17.40 | 18.00 | 17.40 | 17.80 | 17.80 | 2.30% | 1,511,663 |
| Oct 29, 2025 | 17.70 | 17.70 | 17.30 | 17.40 | 17.40 | -1.14% | 1,118,063 |
| Oct 28, 2025 | 18.10 | 18.20 | 17.40 | 17.60 | 17.60 | -2.22% | 3,171,280 |
| Oct 27, 2025 | 18.60 | 18.80 | 18.00 | 18.00 | 18.00 | -3.23% | 1,612,344 |
| Oct 24, 2025 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | 0.54% | 1,677,622 |
| Oct 22, 2025 | 18.00 | 18.80 | 18.00 | 18.50 | 18.50 | 2.78% | 3,428,359 |
| Oct 21, 2025 | 17.70 | 18.20 | 17.70 | 18.00 | 18.00 | 2.27% | 2,090,901 |
| Oct 20, 2025 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 0.57% | 650,989 |
| Oct 17, 2025 | 17.80 | 17.90 | 17.40 | 17.50 | 17.50 | -2.23% | 1,723,400 |