Bangkok Life Assurance PCL (BKK:BLA)
Thailand flag Thailand · Delayed Price · Currency is THB
18.60
-0.10 (-0.53%)
Oct 8, 2025, 4:29 PM ICT

BKK:BLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202518.7018.9018.5018.7018.701.08%1,810,614
Oct 6, 202518.4018.6018.4018.5018.500.54%1,091,250
Oct 3, 202518.8018.8018.3018.4018.40-1.60%1,019,887
Oct 2, 202518.6018.8018.4018.7018.701.08%1,089,242
Oct 1, 202518.8018.9018.4018.5018.50-1.60%1,489,386
Sep 30, 202519.0019.3018.8018.8018.80-0.53%2,330,688
Sep 29, 202519.1019.2018.8018.9018.90-1.05%2,518,135
Sep 26, 202518.7019.3018.7019.1019.102.14%2,565,502
Sep 25, 202518.7018.9018.3018.7018.70-2,131,085
Sep 24, 202518.5018.7018.4018.7018.701.08%877,040
Sep 23, 202519.1019.1018.4018.5018.50-2.63%2,895,495
Sep 22, 202519.4019.4018.8019.0019.00-1.55%2,024,505
Sep 19, 202519.0019.3018.9019.3019.301.58%3,383,876
Sep 18, 202519.4019.4019.0019.0019.00-1.55%2,531,013
Sep 17, 202519.4019.5019.0019.3019.30-1.03%3,121,563
Sep 16, 202519.2019.6019.2019.5019.501.56%2,751,221
Sep 15, 202518.9019.2018.8019.2019.202.13%2,703,855
Sep 12, 202518.5018.9018.4018.8018.802.17%3,251,933
Sep 11, 202518.5018.8018.4018.4018.40-3,844,735
Sep 10, 202518.5018.9018.4018.4018.40-0.54%3,206,625
Sep 9, 202517.8018.6017.6018.5018.504.52%8,395,108
Sep 8, 202517.9018.0017.5017.7017.70-1.67%3,996,544
Sep 5, 202517.9018.2017.8018.0018.001.12%1,793,263
Sep 4, 202517.9018.1017.7017.8017.80-1,959,863
Sep 3, 202517.8018.0017.6017.8017.800.56%1,860,334
Sep 2, 202518.0018.0017.5017.7017.70-1.12%1,723,925
Sep 1, 202517.7017.9017.6017.9017.902.29%2,082,362
Aug 29, 202517.7017.9017.5017.5017.50-2.23%1,721,723
Aug 28, 202517.5018.0017.5017.9017.902.29%1,685,858
Aug 27, 202517.9018.1017.4017.5017.50-2.78%3,529,984
Aug 26, 202518.2018.2017.9018.0018.00-3.23%3,092,819
Aug 25, 202518.6018.7018.4018.6018.220.54%2,873,250
Aug 22, 202518.4018.6018.3018.5018.12-1,727,455
Aug 21, 202518.8018.8018.3018.5018.12-1.60%4,334,555
Aug 20, 202518.6018.9018.4018.8018.421.08%3,672,630
Aug 19, 202519.0019.1018.6018.6018.22-1.59%4,266,725
Aug 18, 202518.6019.1018.6018.9018.511.07%2,259,168
Aug 15, 202518.5019.3018.5018.7018.320.54%6,908,488
Aug 14, 202518.3018.6018.0018.6018.223.91%7,973,069
Aug 13, 202518.7018.8017.7017.9017.53-3.24%5,069,266
Aug 8, 202517.9018.7017.9018.5018.123.35%2,585,718
Aug 7, 202518.2018.3017.8017.9017.53-1.10%3,455,642
Aug 6, 202517.9018.5017.9018.1017.730.56%4,698,107
Aug 5, 202517.6018.1017.5018.0017.632.86%3,321,766
Aug 4, 202517.4017.6017.1017.5017.14-2,339,165
Aug 1, 202517.8018.0017.4017.5017.14-1.13%2,622,454
Jul 31, 202518.0018.0017.7017.7017.34-1.67%1,543,766
Jul 30, 202517.5018.1017.5018.0017.632.27%2,650,500
Jul 29, 202517.2017.7017.0017.6017.242.33%2,658,526
Jul 25, 202517.2017.3017.0017.2016.85-5,794,703