Bangkok Life Assurance PCL (BKK:BLA)
Thailand · Delayed Price · Currency is THB 22.20
0.00 (0.00%)
Oct 9, 2026, 2:09 PM ICT
BKK:BLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.30 | 22.40 | 22.10 | 22.20 | 22.20 | - | 645,506 |
| Oct 8, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 1,034,262 |
| Oct 7, 2026 | 22.50 | 22.60 | 22.40 | 22.40 | 22.40 | -0.44% | 1,432,102 |
| Oct 6, 2026 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 1,769,515 |
| Oct 5, 2026 | 22.70 | 22.80 | 22.40 | 22.60 | 22.60 | -0.44% | 1,106,489 |
| Oct 2, 2026 | 22.50 | 22.90 | 22.50 | 22.70 | 22.70 | 0.44% | 1,125,665 |
| Oct 1, 2026 | 22.80 | 23.00 | 22.20 | 22.60 | 22.60 | -0.88% | 3,745,612 |
| Sep 30, 2026 | 23.50 | 23.60 | 22.80 | 22.80 | 22.80 | -2.98% | 3,040,611 |
| Sep 29, 2026 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -0.42% | 903,313 |
| Sep 28, 2026 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | 897,926 |
| Sep 25, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.23% | 1,621,339 |
| Sep 24, 2026 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | 0.83% | 2,275,164 |
| Sep 23, 2026 | 24.10 | 24.30 | 24.00 | 24.10 | 24.10 | - | 1,160,452 |
| Sep 22, 2026 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | -0.82% | 1,784,923 |
| Sep 21, 2026 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | -0.82% | 1,515,095 |
| Sep 18, 2026 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | - | 2,655,149 |
| Sep 17, 2026 | 24.60 | 24.70 | 24.10 | 24.50 | 24.50 | - | 2,059,699 |
| Sep 16, 2026 | 24.70 | 24.80 | 24.40 | 24.50 | 24.50 | -0.41% | 1,655,943 |
| Sep 15, 2026 | 25.25 | 26.00 | 24.50 | 24.60 | 24.60 | -1.20% | 7,121,525 |
| Sep 14, 2026 | 24.10 | 25.00 | 23.80 | 24.90 | 24.90 | 3.32% | 5,221,423 |
| Sep 11, 2026 | 24.50 | 24.50 | 23.90 | 24.10 | 24.10 | -0.82% | 1,849,699 |
| Sep 10, 2026 | 24.00 | 24.70 | 24.00 | 24.30 | 24.30 | 2.53% | 3,330,702 |
| Sep 9, 2026 | 23.70 | 23.90 | 23.60 | 23.70 | 23.70 | - | 912,548 |
| Sep 8, 2026 | 23.70 | 24.00 | 23.70 | 23.70 | 23.70 | - | 839,224 |
| Sep 7, 2026 | 24.10 | 24.10 | 23.50 | 23.70 | 23.70 | -1.25% | 2,405,433 |
| Sep 4, 2026 | 23.80 | 24.30 | 23.80 | 24.00 | 24.00 | 0.84% | 1,349,157 |
| Sep 3, 2026 | 23.50 | 24.10 | 23.50 | 23.80 | 23.80 | 1.71% | 2,399,109 |
| Sep 2, 2026 | 24.10 | 24.20 | 23.10 | 23.40 | 23.40 | -2.90% | 4,066,854 |
| Sep 1, 2026 | 24.50 | 24.80 | 24.10 | 24.10 | 24.10 | -0.82% | 1,240,947 |
| Aug 31, 2026 | 24.50 | 24.70 | 24.30 | 24.30 | 24.30 | -0.82% | 1,551,075 |
| Aug 28, 2026 | 25.00 | 25.00 | 24.40 | 24.50 | 24.50 | -2.00% | 2,538,255 |
| Aug 27, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | - | 339,215 |
| Aug 26, 2026 | 24.90 | 25.25 | 24.70 | 25.00 | 25.00 | 0.40% | 1,227,684 |
| Aug 25, 2026 | 24.50 | 24.90 | 24.10 | 24.90 | 24.90 | 2.05% | 1,915,391 |
| Aug 24, 2026 | 24.40 | 24.50 | 24.10 | 24.40 | 24.40 | 0.04% | 856,670 |
| Aug 21, 2026 | 24.80 | 24.90 | 24.70 | 24.80 | 24.39 | -0.40% | 2,042,040 |
| Aug 20, 2026 | 25.00 | 25.25 | 24.60 | 24.90 | 24.49 | -0.40% | 2,636,225 |
| Aug 19, 2026 | 24.70 | 25.25 | 24.60 | 25.00 | 24.59 | 1.63% | 1,245,810 |
| Aug 18, 2026 | 24.80 | 24.90 | 24.60 | 24.60 | 24.19 | -0.81% | 1,633,121 |
| Aug 17, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.39 | 2.48% | 1,776,802 |
| Aug 14, 2026 | 24.80 | 24.90 | 24.00 | 24.20 | 23.80 | -2.02% | 2,229,328 |
| Aug 13, 2026 | 25.00 | 25.00 | 24.60 | 24.70 | 24.29 | -0.40% | 2,064,920 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.60 | 24.80 | 24.39 | -0.80% | 967,501 |
| Aug 10, 2026 | 25.25 | 25.25 | 24.80 | 25.00 | 24.59 | -0.99% | 1,415,339 |
| Aug 7, 2026 | 25.25 | 25.25 | 25.00 | 25.25 | 24.83 | - | 399,982 |
| Aug 6, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 24.83 | -0.98% | 876,051 |
| Aug 5, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.08 | -1.92% | 1,205,500 |
| Aug 4, 2026 | 25.50 | 26.00 | 25.25 | 26.00 | 25.57 | 0.97% | 1,387,154 |
| Aug 3, 2026 | 26.00 | 26.25 | 25.25 | 25.75 | 25.32 | -0.96% | 1,582,318 |
| Jul 31, 2026 | 25.25 | 26.00 | 25.00 | 26.00 | 25.57 | 2.97% | 2,396,633 |