Bangkok Land PCL (BKK:BLAND)
Thailand · Delayed Price · Currency is THB 0.4300
0.00 (0.00%)
At close: Dec 30, 2025
Bangkok Land PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 2,239,146 |
| Dec 15, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 1,849,050 |
| Dec 12, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 8,832,724 |
| Dec 11, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 920,076 |
| Dec 9, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 615,717 |
| Dec 8, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 743,500 |
| Dec 4, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 3,799,284 |
| Dec 3, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 2,628,749 |
| Dec 2, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,684,897 |
| Dec 1, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 8,633,135 |
| Nov 28, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 10,640,410 |
| Nov 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 44,114 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 4,542,706 |
| Nov 25, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 6,209,900 |
| Nov 24, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 3,993,410 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 12,775,700 |
| Nov 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 5,993,009 |
| Nov 19, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 3,508,604 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -2.04% | 1,347,680 |
| Nov 17, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 1,620,912 |
| Nov 14, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.04% | 9,227,800 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 3,668,859 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,571,200 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 201,400 |
| Nov 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,501,002 |
| Nov 7, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 1,992,100 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 3,333,049 |
| Nov 5, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 1,733,000 |
| Nov 4, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 3,809,600 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,539,905 |
| Oct 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 365,220 |
| Oct 30, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 1,967,523 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 261,603 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 177,740 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 5,397,302 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 726,937 |
| Oct 22, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 2,516,311 |
| Oct 21, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | - | 6,580,232 |
| Oct 20, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 384,130 |
| Oct 17, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 3,038,300 |