Bangkok Land PCL (BKK:BLAND)
Thailand · Delayed Price · Currency is THB 0.5000
-0.0100 (-1.96%)
Oct 8, 2025, 4:29 PM ICT
Bangkok Land PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,560,792 |
| Oct 7, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 826,612 |
| Oct 6, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 2,233,745 |
| Oct 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,288,002 |
| Oct 2, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 3,256,158 |
| Oct 1, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 3,357,704 |
| Sep 30, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 5,988,919 |
| Sep 29, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 4,195,102 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 3,561,853 |
| Sep 25, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 17,190,531 |
| Sep 24, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 11,604,863 |
| Sep 23, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 21,127,801 |
| Sep 22, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 6,373,603 |
| Sep 19, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 12,907,124 |
| Sep 18, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 9,196,800 |
| Sep 17, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 4,699,500 |
| Sep 16, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 11,428,402 |
| Sep 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 4,157,600 |
| Sep 12, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 14,950,150 |
| Sep 11, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 3,943,800 |
| Sep 10, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 15,220,104 |
| Sep 9, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 4,146,641 |
| Sep 8, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 9,750,205 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,350,306 |
| Sep 4, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 14,278,600 |
| Sep 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 5,254,201 |
| Sep 2, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 1,594,200 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 4,845,000 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 6,201,102 |
| Aug 28, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 17,963,100 |
| Aug 27, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 22,686,123 |
| Aug 26, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 1,127,000 |
| Aug 25, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | - | 8,474,307 |
| Aug 22, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | - | 5,477,601 |
| Aug 21, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 7,458,200 |
| Aug 20, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 17,743,800 |
| Aug 19, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.92% | 15,400,301 |
| Aug 18, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 1,543,010 |
| Aug 15, 2025 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | - | 35,682,609 |
| Aug 14, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 10,778,437 |
| Aug 13, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 9,677,410 |
| Aug 8, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 6,191,608 |
| Aug 7, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 22,478,927 |
| Aug 6, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 9,203,579 |
| Aug 5, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 21,092,208 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 3,959,000 |
| Aug 1, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | - | 10,361,005 |
| Jul 31, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 8,175,900 |
| Jul 30, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 7,457,800 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.96% | 9,875,355 |