Bangkok Life Assurance PCL (BKK:BLA)
Thailand · Delayed Price · Currency is THB 26.00
+0.25 (0.97%)
Jul 24, 2026, 4:35 PM ICT
BKK:BLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 26.00 | 26.50 | 25.75 | 25.75 | 25.75 | -0.96% | 1,484,414 |
| Jul 22, 2026 | 27.00 | 27.00 | 25.75 | 26.00 | 26.00 | -3.70% | 3,380,404 |
| Jul 21, 2026 | 27.25 | 27.50 | 26.75 | 27.00 | 27.00 | - | 1,134,336 |
| Jul 20, 2026 | 27.00 | 27.50 | 26.75 | 27.00 | 27.00 | -0.92% | 1,197,297 |
| Jul 17, 2026 | 27.25 | 27.25 | 26.75 | 27.25 | 27.25 | - | 845,031 |
| Jul 16, 2026 | 26.75 | 27.25 | 26.50 | 27.25 | 27.25 | 1.87% | 1,600,652 |
| Jul 15, 2026 | 26.75 | 27.00 | 26.25 | 26.75 | 26.75 | 0.94% | 1,185,061 |
| Jul 14, 2026 | 26.50 | 27.00 | 26.25 | 26.50 | 26.50 | -1.85% | 2,167,040 |
| Jul 13, 2026 | 27.50 | 27.50 | 26.75 | 27.00 | 27.00 | -1.82% | 2,034,662 |
| Jul 10, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 1.85% | 1,340,066 |
| Jul 9, 2026 | 26.25 | 27.25 | 26.25 | 27.00 | 27.00 | 1.89% | 2,614,152 |
| Jul 8, 2026 | 26.75 | 27.00 | 26.00 | 26.50 | 26.50 | 0.95% | 3,277,098 |
| Jul 7, 2026 | 26.50 | 26.50 | 25.75 | 26.25 | 26.25 | -1.87% | 2,115,198 |
| Jul 6, 2026 | 25.25 | 26.75 | 25.25 | 26.75 | 26.75 | 4.90% | 3,938,734 |
| Jul 3, 2026 | 25.50 | 26.00 | 25.25 | 25.50 | 25.50 | -0.97% | 3,029,898 |
| Jul 2, 2026 | 24.40 | 25.75 | 24.40 | 25.75 | 25.75 | 5.10% | 4,987,111 |
| Jul 1, 2026 | 24.70 | 25.50 | 24.30 | 24.50 | 24.50 | -0.81% | 5,851,570 |
| Jun 30, 2026 | 24.40 | 24.70 | 24.30 | 24.70 | 24.70 | 0.41% | 3,279,997 |
| Jun 29, 2026 | 24.30 | 24.60 | 24.10 | 24.60 | 24.60 | 0.82% | 2,794,588 |
| Jun 26, 2026 | 24.00 | 24.40 | 23.90 | 24.40 | 24.40 | 1.67% | 1,765,531 |
| Jun 25, 2026 | 24.20 | 24.30 | 23.80 | 24.00 | 24.00 | -1.23% | 2,651,331 |
| Jun 24, 2026 | 24.20 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 1,880,836 |
| Jun 23, 2026 | 23.80 | 24.50 | 23.80 | 24.20 | 24.20 | 1.68% | 3,207,299 |
| Jun 22, 2026 | 23.90 | 24.10 | 23.60 | 23.80 | 23.80 | - | 1,280,779 |
| Jun 19, 2026 | 24.10 | 24.30 | 23.80 | 23.80 | 23.80 | -2.06% | 3,043,262 |
| Jun 18, 2026 | 24.10 | 24.80 | 24.10 | 24.30 | 24.30 | 1.25% | 5,394,348 |
| Jun 17, 2026 | 24.00 | 24.10 | 23.70 | 24.00 | 24.00 | 0.42% | 1,717,334 |
| Jun 16, 2026 | 23.80 | 24.30 | 23.50 | 23.90 | 23.90 | 0.42% | 3,290,488 |
| Jun 15, 2026 | 24.00 | 24.30 | 23.40 | 23.80 | 23.80 | -3.25% | 5,179,378 |
| Jun 12, 2026 | 25.25 | 25.25 | 24.30 | 24.60 | 24.60 | -2.57% | 5,019,723 |
| Jun 11, 2026 | 25.00 | 25.75 | 25.00 | 25.25 | 25.25 | 1.00% | 2,949,114 |
| Jun 10, 2026 | 25.25 | 25.50 | 24.90 | 25.00 | 25.00 | - | 3,592,697 |
| Jun 9, 2026 | 23.70 | 25.50 | 23.70 | 25.00 | 25.00 | 5.93% | 11,933,225 |
| Jun 8, 2026 | 23.40 | 23.90 | 23.40 | 23.60 | 23.60 | 1.29% | 3,316,667 |
| Jun 5, 2026 | 23.50 | 23.70 | 23.20 | 23.30 | 23.30 | -0.85% | 1,546,282 |
| Jun 4, 2026 | 23.20 | 23.70 | 23.00 | 23.50 | 23.50 | 1.29% | 3,962,199 |
| Jun 2, 2026 | 23.10 | 23.30 | 22.70 | 23.20 | 23.20 | 1.75% | 2,673,112 |
| May 29, 2026 | 23.40 | 23.50 | 22.60 | 22.80 | 22.80 | -2.98% | 3,932,465 |
| May 28, 2026 | 23.10 | 23.80 | 22.80 | 23.50 | 23.50 | 1.73% | 4,585,409 |
| May 27, 2026 | 22.50 | 23.30 | 22.50 | 23.10 | 23.10 | 2.67% | 4,285,626 |
| May 26, 2026 | 22.40 | 22.80 | 22.30 | 22.50 | 22.50 | - | 2,546,496 |
| May 25, 2026 | 22.30 | 22.80 | 22.20 | 22.50 | 22.50 | - | 2,262,186 |
| May 22, 2026 | 22.10 | 22.70 | 21.80 | 22.50 | 22.50 | 1.81% | 2,302,560 |
| May 21, 2026 | 22.30 | 22.50 | 22.10 | 22.10 | 22.10 | -1.78% | 2,048,895 |
| May 20, 2026 | 22.70 | 22.90 | 22.50 | 22.50 | 22.50 | -1.32% | 1,662,152 |
| May 19, 2026 | 22.60 | 22.90 | 22.40 | 22.80 | 22.80 | 1.33% | 3,603,700 |
| May 18, 2026 | 22.00 | 22.80 | 21.90 | 22.50 | 22.50 | 2.74% | 5,390,624 |
| May 15, 2026 | 21.60 | 22.10 | 21.40 | 21.90 | 21.90 | 0.92% | 6,215,094 |
| May 14, 2026 | 21.00 | 21.80 | 21.00 | 21.70 | 21.70 | 5.34% | 6,446,877 |
| May 13, 2026 | 20.70 | 20.90 | 20.60 | 20.60 | 20.60 | -0.96% | 468,876 |