Bangkok Life Assurance PCL (BKK:BLA)
Thailand · Delayed Price · Currency is THB 24.00
+0.20 (0.84%)
Sep 4, 2026, 4:35 PM ICT
BKK:BLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 25.25 | 25.50 | 24.70 | 25.25 | 24.83 | -0.98% | 2,397,566 |
| Jul 27, 2026 | 26.00 | 26.00 | 25.25 | 25.50 | 25.08 | -1.92% | 1,268,300 |
| Jul 24, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 25.57 | 0.97% | 1,478,620 |
| Jul 23, 2026 | 26.00 | 26.50 | 25.75 | 25.75 | 25.32 | -0.96% | 1,484,414 |
| Jul 22, 2026 | 27.00 | 27.00 | 25.75 | 26.00 | 25.57 | -3.70% | 3,380,404 |
| Jul 21, 2026 | 27.25 | 27.50 | 26.75 | 27.00 | 26.55 | - | 1,134,336 |
| Jul 20, 2026 | 27.00 | 27.50 | 26.75 | 27.00 | 26.55 | -0.92% | 1,197,297 |
| Jul 17, 2026 | 27.25 | 27.25 | 26.75 | 27.25 | 26.80 | - | 845,031 |
| Jul 16, 2026 | 26.75 | 27.25 | 26.50 | 27.25 | 26.80 | 1.87% | 1,600,652 |
| Jul 15, 2026 | 26.75 | 27.00 | 26.25 | 26.75 | 26.31 | 0.94% | 1,185,061 |
| Jul 14, 2026 | 26.50 | 27.00 | 26.25 | 26.50 | 26.06 | -1.85% | 2,167,040 |
| Jul 13, 2026 | 27.50 | 27.50 | 26.75 | 27.00 | 26.55 | -1.82% | 2,034,662 |
| Jul 10, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.05 | 1.85% | 1,340,066 |
| Jul 9, 2026 | 26.25 | 27.25 | 26.25 | 27.00 | 26.55 | 1.89% | 2,614,152 |
| Jul 8, 2026 | 26.75 | 27.00 | 26.00 | 26.50 | 26.06 | 0.95% | 3,277,098 |
| Jul 7, 2026 | 26.50 | 26.50 | 25.75 | 26.25 | 25.82 | -1.87% | 2,115,198 |
| Jul 6, 2026 | 25.25 | 26.75 | 25.25 | 26.75 | 26.31 | 4.90% | 3,938,734 |
| Jul 3, 2026 | 25.50 | 26.00 | 25.25 | 25.50 | 25.08 | -0.97% | 3,029,898 |
| Jul 2, 2026 | 24.40 | 25.75 | 24.40 | 25.75 | 25.32 | 5.10% | 4,987,111 |
| Jul 1, 2026 | 24.70 | 25.50 | 24.30 | 24.50 | 24.09 | -0.81% | 5,851,570 |
| Jun 30, 2026 | 24.40 | 24.70 | 24.30 | 24.70 | 24.29 | 0.41% | 3,279,997 |
| Jun 29, 2026 | 24.30 | 24.60 | 24.10 | 24.60 | 24.19 | 0.82% | 2,794,588 |
| Jun 26, 2026 | 24.00 | 24.40 | 23.90 | 24.40 | 24.00 | 1.67% | 1,765,531 |
| Jun 25, 2026 | 24.20 | 24.30 | 23.80 | 24.00 | 23.60 | -1.23% | 2,651,331 |
| Jun 24, 2026 | 24.20 | 24.30 | 24.00 | 24.30 | 23.90 | 0.41% | 1,880,836 |