Bangkok Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	7,516,453
Feb 26, 2026	0.47	0.48	0.47	0.47	0.47	-	3,460,464
Feb 25, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	5,256,412
Feb 24, 2026	0.48	0.48	0.46	0.48	0.48	-	5,837,601
Feb 23, 2026	0.48	0.49	0.46	0.48	0.48	-	29,256,900
Feb 20, 2026	0.48	0.48	0.47	0.48	0.48	-	7,743,916
Feb 19, 2026	0.48	0.49	0.48	0.48	0.48	-	7,814,074
Feb 18, 2026	0.48	0.49	0.47	0.48	0.48	2.13%	5,817,279
Feb 17, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	3,514,709
Feb 16, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	7,619,385
Feb 13, 2026	0.46	0.47	0.45	0.46	0.46	-	5,698,354
Feb 12, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	14,470,200
Feb 11, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	4,274,906
Feb 10, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	1,895,227
Feb 9, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	22,165,900
Feb 6, 2026	0.44	0.44	0.43	0.44	0.44	-	1,305,800
Feb 5, 2026	0.44	0.45	0.44	0.44	0.44	-	1,549,536
Feb 4, 2026	0.44	0.45	0.43	0.44	0.44	-	2,474,808
Feb 3, 2026	0.44	0.45	0.44	0.44	0.44	-	903,844
Feb 2, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	3,174,127
Jan 30, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	956,410
Jan 29, 2026	0.44	0.45	0.44	0.44	0.44	-	1,311,172
Jan 28, 2026	0.44	0.45	0.44	0.44	0.44	-	1,856,059
Jan 27, 2026	0.44	0.45	0.44	0.44	0.44	-	413,797
Jan 26, 2026	0.44	0.45	0.43	0.44	0.44	-	4,683,806
Jan 23, 2026	0.45	0.45	0.44	0.44	0.44	-	1,596,500
Jan 22, 2026	0.45	0.46	0.44	0.44	0.44	-	8,184,693
Jan 21, 2026	0.45	0.45	0.44	0.44	0.44	-	3,505,489
Jan 20, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	4,533,461
Jan 19, 2026	0.43	0.44	0.43	0.43	0.43	-	1,773,527
Jan 16, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	1,795,906
Jan 15, 2026	0.43	0.43	0.42	0.42	0.42	-	1,345,600
Jan 14, 2026	0.42	0.43	0.42	0.42	0.42	-	1,948,201
Jan 13, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	3,493,608
Jan 12, 2026	0.44	0.44	0.42	0.43	0.43	-	4,192,761
Jan 9, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	5,038,206
Jan 8, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	1,860,804
Jan 7, 2026	0.43	0.44	0.43	0.43	0.43	-	1,690,525
Jan 6, 2026	0.44	0.44	0.43	0.43	0.43	-	9,632,880
Jan 5, 2026	0.43	0.44	0.43	0.43	0.43	-	2,290,277
Dec 30, 2025	0.43	0.44	0.42	0.43	0.43	-	4,177,600
Dec 29, 2025	0.43	0.44	0.42	0.43	0.43	-	5,296,505
Dec 26, 2025	0.44	0.44	0.42	0.43	0.43	-	8,300,401
Dec 25, 2025	0.44	0.44	0.43	0.43	0.43	-	1,629,214
Dec 24, 2025	0.43	0.44	0.43	0.43	0.43	-	4,384,100
Dec 23, 2025	0.43	0.44	0.42	0.43	0.43	-	4,878,100
Dec 22, 2025	0.43	0.44	0.43	0.43	0.43	-	1,050,110
Dec 19, 2025	0.43	0.44	0.43	0.43	0.43	-2.27%	3,115,599
Dec 18, 2025	0.44	0.44	0.43	0.44	0.44	-	4,748,231
Dec 17, 2025	0.44	0.44	0.43	0.44	0.44	-	2,968,200