Bangkok Life Assurance PCL (BKK:BLA)
Thailand · Delayed Price · Currency is THB 21.10
+0.20 (0.96%)
Feb 10, 2026, 4:36 PM ICT
BKK:BLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | 0.97% | 1,609,414 |
| Feb 6, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | - | 1,480,326 |
| Feb 5, 2026 | 20.70 | 20.80 | 20.60 | 20.70 | 20.70 | - | 1,210,828 |
| Feb 4, 2026 | 20.80 | 21.00 | 20.60 | 20.70 | 20.70 | -0.96% | 1,316,401 |
| Feb 3, 2026 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | 1.95% | 2,553,094 |
| Feb 2, 2026 | 21.30 | 21.30 | 20.30 | 20.50 | 20.50 | -3.76% | 3,339,755 |
| Jan 30, 2026 | 20.60 | 21.50 | 20.60 | 21.30 | 21.30 | 3.90% | 4,280,263 |
| Jan 29, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -1.91% | 1,623,549 |
| Jan 28, 2026 | 20.60 | 21.10 | 20.50 | 20.90 | 20.90 | 0.97% | 2,240,983 |
| Jan 27, 2026 | 20.50 | 20.90 | 20.40 | 20.70 | 20.70 | 1.47% | 1,424,744 |
| Jan 26, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | - | 1,201,383 |
| Jan 23, 2026 | 20.50 | 20.70 | 20.40 | 20.40 | 20.40 | - | 1,080,949 |
| Jan 22, 2026 | 20.90 | 21.10 | 20.40 | 20.40 | 20.40 | -1.92% | 2,399,525 |
| Jan 21, 2026 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | 0.48% | 1,501,996 |
| Jan 20, 2026 | 20.90 | 21.00 | 20.50 | 20.70 | 20.70 | - | 2,236,118 |
| Jan 19, 2026 | 20.60 | 20.90 | 20.50 | 20.70 | 20.70 | -0.48% | 903,280 |
| Jan 16, 2026 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | 0.97% | 1,414,323 |
| Jan 15, 2026 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 3.52% | 1,824,343 |
| Jan 14, 2026 | 20.40 | 20.50 | 19.70 | 19.90 | 19.90 | -2.45% | 2,298,278 |
| Jan 13, 2026 | 20.90 | 21.20 | 20.30 | 20.40 | 20.40 | -1.92% | 3,150,438 |
| Jan 12, 2026 | 21.10 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 1,819,590 |
| Jan 9, 2026 | 21.10 | 21.30 | 20.90 | 21.00 | 21.00 | - | 1,196,422 |
| Jan 8, 2026 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | - | 1,412,655 |
| Jan 7, 2026 | 20.70 | 21.10 | 20.60 | 21.00 | 21.00 | 1.94% | 2,579,214 |
| Jan 6, 2026 | 20.60 | 20.70 | 20.30 | 20.60 | 20.60 | -0.48% | 2,396,657 |
| Jan 5, 2026 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | 2.99% | 3,512,409 |
| 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 |