Bangkok Life Assurance PCL (BKK:BLA)
Thailand · Delayed Price · Currency is THB 20.70
+0.30 (1.47%)
Apr 10, 2026, 4:38 PM ICT
BKK:BLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 20.40 | 20.70 | 20.20 | 20.70 | 20.70 | 1.47% | 1,190,463 |
| Apr 9, 2026 | 20.80 | 20.80 | 20.30 | 20.40 | 20.40 | -2.39% | 1,427,473 |
| Apr 8, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 1,908,615 |
| Apr 7, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 1.96% | 1,739,878 |
| Apr 3, 2026 | 20.60 | 20.90 | 20.40 | 20.40 | 20.40 | -0.97% | 1,084,059 |
| Apr 2, 2026 | 20.20 | 20.90 | 20.10 | 20.60 | 20.60 | 1.48% | 2,485,140 |
| Apr 1, 2026 | 20.40 | 20.80 | 20.20 | 20.30 | 20.30 | -0.49% | 2,468,854 |
| Mar 31, 2026 | 20.10 | 20.60 | 20.00 | 20.40 | 20.40 | 2.51% | 4,860,764 |
| Mar 30, 2026 | 19.90 | 20.20 | 19.70 | 19.90 | 19.90 | - | 2,489,497 |
| Mar 27, 2026 | 19.30 | 20.00 | 19.30 | 19.90 | 19.90 | 3.11% | 2,066,797 |
| Mar 26, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -1.03% | 391,901 |
| Mar 25, 2026 | 19.20 | 19.70 | 19.20 | 19.50 | 19.50 | 1.56% | 1,229,194 |
| Mar 24, 2026 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | - | 502,764 |
| Mar 23, 2026 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | - | 942,978 |
| Mar 20, 2026 | 19.20 | 19.50 | 19.10 | 19.20 | 19.20 | 0.52% | 1,349,857 |
| Mar 19, 2026 | 19.60 | 19.60 | 19.00 | 19.10 | 19.10 | -2.55% | 2,040,142 |
| Mar 18, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | - | 837,044 |
| Mar 17, 2026 | 19.20 | 19.70 | 19.20 | 19.60 | 19.60 | 2.08% | 1,172,866 |
| Mar 16, 2026 | 19.40 | 19.40 | 19.10 | 19.20 | 19.20 | -1.54% | 1,501,080 |
| Mar 13, 2026 | 19.70 | 19.80 | 19.50 | 19.50 | 19.50 | -1.52% | 748,898 |
| Mar 12, 2026 | 19.60 | 19.90 | 19.50 | 19.80 | 19.80 | 1.02% | 757,650 |
| Mar 11, 2026 | 19.50 | 19.90 | 19.40 | 19.60 | 19.60 | 1.03% | 1,129,036 |
| Mar 10, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | - | 1,203,439 |
| Mar 9, 2026 | 18.90 | 19.40 | 18.60 | 19.40 | 19.40 | - | 1,742,455 |
| Mar 6, 2026 | 19.50 | 19.70 | 19.40 | 19.40 | 19.40 | -1.52% | 1,109,097 |
| Mar 5, 2026 | 19.80 | 20.00 | 19.40 | 19.70 | 19.70 | - | 1,628,220 |
| Mar 4, 2026 | 20.50 | 20.50 | 19.10 | 19.70 | 19.70 | -5.29% | 3,263,932 |
| Mar 2, 2026 | 21.00 | 21.30 | 20.70 | 20.80 | 20.80 | -2.80% | 3,132,120 |
| Feb 27, 2026 | 21.70 | 21.80 | 21.20 | 21.40 | 21.40 | -1.83% | 2,462,625 |
| Feb 26, 2026 | 21.80 | 22.20 | 21.60 | 21.80 | 21.80 | 0.46% | 3,595,917 |
| Feb 25, 2026 | 21.90 | 22.00 | 21.50 | 21.70 | 21.70 | 0.46% | 3,136,415 |
| Feb 24, 2026 | 22.10 | 22.30 | 21.30 | 21.60 | 21.60 | -1.37% | 4,361,860 |
| Feb 23, 2026 | 23.60 | 24.00 | 21.80 | 21.90 | 21.90 | -4.37% | 10,504,370 |
| Feb 20, 2026 | 22.40 | 23.00 | 22.20 | 22.90 | 22.90 | 2.23% | 2,604,761 |
| Feb 19, 2026 | 22.10 | 22.60 | 22.00 | 22.40 | 22.40 | 1.82% | 2,013,822 |
| Feb 18, 2026 | 21.90 | 22.10 | 21.70 | 22.00 | 22.00 | - | 1,953,108 |
| Feb 17, 2026 | 21.40 | 22.00 | 21.20 | 22.00 | 22.00 | 2.80% | 2,306,083 |
| Feb 16, 2026 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -0.93% | 1,301,161 |
| Feb 13, 2026 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | 0.93% | 1,651,092 |
| Feb 12, 2026 | 20.80 | 21.40 | 20.70 | 21.40 | 21.40 | 2.88% | 1,918,378 |
| Feb 11, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 1,576,908 |
| Feb 10, 2026 | 20.90 | 21.20 | 20.80 | 21.10 | 21.10 | 0.96% | 1,600,271 |
| 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 |