Bangkok Life Assurance PCL (BKK:BLA)
Thailand · Delayed Price · Currency is THB 17.50
+0.10 (0.57%)
Oct 30, 2025, 10:40 AM ICT
BKK:BLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 17.70 | 18.00 | 17.60 | 17.90 | 17.90 | 0.56% | 886,264 |
| Oct 15, 2025 | 17.60 | 17.90 | 17.40 | 17.80 | 17.80 | 1.14% | 2,385,492 |
| Oct 14, 2025 | 18.60 | 18.60 | 17.60 | 17.60 | 17.60 | -5.38% | 2,242,262 |
| Oct 10, 2025 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | -1.06% | 1,160,459 |
| Oct 9, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.08% | 1,005,512 |
| Oct 8, 2025 | 18.70 | 18.80 | 18.50 | 18.60 | 18.60 | -0.53% | 1,368,801 |
| Oct 7, 2025 | 18.70 | 18.90 | 18.50 | 18.70 | 18.70 | 1.08% | 1,810,614 |
| Oct 6, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 1,091,250 |
| Oct 3, 2025 | 18.80 | 18.80 | 18.30 | 18.40 | 18.40 | -1.60% | 1,019,887 |
| Oct 2, 2025 | 18.60 | 18.80 | 18.40 | 18.70 | 18.70 | 1.08% | 1,089,242 |
| Oct 1, 2025 | 18.80 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 1,489,386 |
| Sep 30, 2025 | 19.00 | 19.30 | 18.80 | 18.80 | 18.80 | -0.53% | 2,330,688 |
| Sep 29, 2025 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 2,518,135 |
| Sep 26, 2025 | 18.70 | 19.30 | 18.70 | 19.10 | 19.10 | 2.14% | 2,565,502 |
| Sep 25, 2025 | 18.70 | 18.90 | 18.30 | 18.70 | 18.70 | - | 2,131,085 |
| Sep 24, 2025 | 18.50 | 18.70 | 18.40 | 18.70 | 18.70 | 1.08% | 877,040 |
| Sep 23, 2025 | 19.10 | 19.10 | 18.40 | 18.50 | 18.50 | -2.63% | 2,895,495 |
| Sep 22, 2025 | 19.40 | 19.40 | 18.80 | 19.00 | 19.00 | -1.55% | 2,024,505 |
| Sep 19, 2025 | 19.00 | 19.30 | 18.90 | 19.30 | 19.30 | 1.58% | 3,383,876 |
| Sep 18, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -1.55% | 2,531,013 |
| Sep 17, 2025 | 19.40 | 19.50 | 19.00 | 19.30 | 19.30 | -1.03% | 3,121,563 |
| Sep 16, 2025 | 19.20 | 19.60 | 19.20 | 19.50 | 19.50 | 1.56% | 2,751,221 |
| Sep 15, 2025 | 18.90 | 19.20 | 18.80 | 19.20 | 19.20 | 2.13% | 2,703,855 |
| 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 |