Bangkok Life Assurance PCL (BKK:BLA)
Thailand · Delayed Price · Currency is THB 24.60
-0.65 (-2.57%)
Jun 12, 2026, 4:36 PM ICT
BKK:BLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 20.70 | 21.00 | 20.60 | 20.80 | 20.80 | 0.97% | 1,190,640 |
| May 11, 2026 | 20.70 | 20.90 | 20.30 | 20.60 | 20.60 | - | 1,327,662 |
| May 8, 2026 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 357,079 |
| May 7, 2026 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | - | 1,171,857 |
| May 6, 2026 | 19.90 | 20.70 | 19.80 | 20.70 | 20.70 | 4.02% | 1,903,603 |
| May 5, 2026 | 19.80 | 20.00 | 19.50 | 19.90 | 19.90 | - | 1,879,003 |
| Apr 30, 2026 | 20.40 | 20.40 | 19.60 | 19.90 | 19.90 | -1.97% | 2,111,746 |
| Apr 29, 2026 | 20.30 | 20.50 | 20.10 | 20.30 | 20.30 | 0.50% | 720,421 |
| Apr 28, 2026 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | 1,257,106 |
| Apr 27, 2026 | 20.10 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | 1,051,287 |
| Apr 24, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.97% | 1,194,120 |
| Apr 23, 2026 | 20.80 | 21.30 | 20.30 | 20.30 | 20.30 | -1.93% | 2,463,749 |
| Apr 22, 2026 | 20.60 | 21.00 | 20.30 | 20.70 | 20.70 | 1.47% | 4,158,064 |
| Apr 21, 2026 | 20.30 | 20.70 | 20.30 | 20.40 | 20.40 | 0.89% | 1,036,106 |
| Apr 20, 2026 | 20.50 | 20.90 | 20.40 | 20.70 | 20.22 | 0.98% | 1,964,665 |
| Apr 17, 2026 | 20.40 | 20.60 | 20.40 | 20.50 | 20.02 | -0.49% | 435,281 |
| Apr 16, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.12 | -0.48% | 859,392 |
| Apr 10, 2026 | 20.40 | 20.70 | 20.20 | 20.70 | 20.22 | 1.47% | 1,190,463 |
| Apr 9, 2026 | 20.80 | 20.80 | 20.30 | 20.40 | 19.93 | -2.39% | 1,427,473 |
| Apr 8, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 20.42 | 0.48% | 1,908,615 |
| Apr 7, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.32 | 1.96% | 1,739,878 |
| Apr 3, 2026 | 20.60 | 20.90 | 20.40 | 20.40 | 19.93 | -0.97% | 1,084,059 |
| Apr 2, 2026 | 20.20 | 20.90 | 20.10 | 20.60 | 20.12 | 1.48% | 2,485,140 |
| Apr 1, 2026 | 20.40 | 20.80 | 20.20 | 20.30 | 19.83 | -0.49% | 2,468,854 |
| Mar 31, 2026 | 20.10 | 20.60 | 20.00 | 20.40 | 19.93 | 2.51% | 4,860,764 |
| Mar 30, 2026 | 19.90 | 20.20 | 19.70 | 19.90 | 19.44 | - | 2,489,497 |
| Mar 27, 2026 | 19.30 | 20.00 | 19.30 | 19.90 | 19.44 | 3.11% | 2,066,797 |
| Mar 26, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 18.85 | -1.03% | 391,901 |
| Mar 25, 2026 | 19.20 | 19.70 | 19.20 | 19.50 | 19.05 | 1.56% | 1,229,194 |