Bangkok Life Assurance PCL (BKK:BLA)
Thailand · Delayed Price · Currency is THB 17.50
-0.20 (-1.13%)
Aug 1, 2025, 4:38 PM ICT
BKK:BLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.80 | 18.00 | 17.40 | 17.50 | 17.50 | -1.13% | 2,622,454 |
| Jul 31, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | 1,543,766 |
| Jul 30, 2025 | 17.50 | 18.10 | 17.50 | 18.00 | 18.00 | 2.27% | 2,650,500 |
| Jul 29, 2025 | 17.20 | 17.70 | 17.00 | 17.60 | 17.60 | 2.33% | 2,658,526 |
| Jul 25, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | - | 5,794,703 |
| Jul 24, 2025 | 17.20 | 17.30 | 16.90 | 17.20 | 17.20 | -0.58% | 1,091,689 |
| Jul 23, 2025 | 16.70 | 17.40 | 16.70 | 17.30 | 17.30 | 2.98% | 1,616,430 |
| Jul 22, 2025 | 17.10 | 17.20 | 16.70 | 16.80 | 16.80 | -1.75% | 1,517,055 |
| Jul 21, 2025 | 16.60 | 17.30 | 16.60 | 17.10 | 17.10 | 3.01% | 2,145,706 |
| Jul 18, 2025 | 16.80 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 920,767 |
| Jul 17, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1.81% | 1,769,088 |
| Jul 16, 2025 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | - | 1,973,000 |
| Jul 15, 2025 | 16.40 | 16.80 | 16.10 | 16.60 | 16.60 | 1.22% | 2,099,045 |
| Jul 14, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 3.14% | 2,338,901 |
| Jul 11, 2025 | 15.70 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 1,708,612 |
| Jul 9, 2025 | 16.10 | 16.20 | 15.70 | 15.80 | 15.80 | -1.86% | 1,690,631 |
| Jul 8, 2025 | 15.60 | 16.30 | 15.50 | 16.10 | 16.10 | 1.90% | 1,658,034 |
| Jul 7, 2025 | 15.60 | 16.00 | 15.30 | 15.80 | 15.80 | 1.28% | 1,987,717 |
| Jul 4, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | -1.27% | 1,156,740 |
| Jul 3, 2025 | 15.40 | 15.90 | 15.30 | 15.80 | 15.80 | 2.60% | 1,336,245 |
| Jul 2, 2025 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | -1.28% | 1,198,055 |
| Jul 1, 2025 | 15.40 | 15.60 | 15.20 | 15.60 | 15.60 | 1.30% | 1,139,564 |
| Jun 30, 2025 | 15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 1.99% | 1,930,155 |
| Jun 27, 2025 | 15.90 | 15.90 | 15.00 | 15.10 | 15.10 | -3.21% | 1,829,802 |
| Jun 26, 2025 | 15.30 | 15.70 | 15.20 | 15.60 | 15.60 | 1.96% | 3,670,118 |
| Jun 25, 2025 | 14.70 | 15.40 | 14.70 | 15.30 | 15.30 | 2.00% | 2,944,225 |
| Jun 24, 2025 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | 4.90% | 3,039,536 |
| Jun 23, 2025 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 0.70% | 2,199,245 |
| Jun 20, 2025 | 14.20 | 14.50 | 14.00 | 14.20 | 14.20 | - | 9,022,969 |
| Jun 19, 2025 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | -5.33% | 3,753,423 |
| Jun 18, 2025 | 15.40 | 15.60 | 15.00 | 15.00 | 15.00 | -1.96% | 1,413,986 |
| Jun 17, 2025 | 15.30 | 15.60 | 15.30 | 15.30 | 15.30 | - | 1,021,686 |
| Jun 16, 2025 | 15.40 | 15.40 | 15.00 | 15.30 | 15.30 | 0.66% | 995,722 |
| Jun 13, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -2.56% | 1,570,944 |
| Jun 12, 2025 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | - | 887,717 |
| Jun 11, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -1.27% | 526,109 |
| Jun 10, 2025 | 15.50 | 15.90 | 15.40 | 15.80 | 15.80 | 0.64% | 1,108,751 |
| Jun 9, 2025 | 15.60 | 15.80 | 15.30 | 15.70 | 15.70 | 1.29% | 2,040,137 |
| Jun 6, 2025 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | -0.64% | 1,117,245 |
| Jun 5, 2025 | 15.90 | 15.90 | 15.40 | 15.60 | 15.60 | -0.64% | 2,839,335 |
| Jun 4, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | -4.27% | 3,120,634 |
| May 30, 2025 | 16.50 | 16.50 | 16.20 | 16.40 | 16.40 | 0.61% | 2,952,923 |
| May 29, 2025 | 16.40 | 16.60 | 16.20 | 16.30 | 16.30 | - | 1,704,780 |
| May 28, 2025 | 16.20 | 16.60 | 16.20 | 16.30 | 16.30 | 1.24% | 1,930,046 |
| May 27, 2025 | 16.30 | 16.30 | 15.90 | 16.10 | 16.10 | -1.23% | 1,272,554 |
| May 26, 2025 | 16.10 | 16.40 | 16.00 | 16.30 | 16.30 | 1.24% | 1,288,855 |
| May 23, 2025 | 16.70 | 16.80 | 16.00 | 16.10 | 16.10 | -4.17% | 3,316,012 |
| May 22, 2025 | 17.30 | 17.60 | 16.70 | 16.80 | 16.80 | -2.33% | 2,588,342 |
| May 21, 2025 | 17.20 | 17.50 | 17.20 | 17.20 | 17.20 | -0.58% | 1,720,358 |
| May 20, 2025 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -3.35% | 2,619,889 |