Bangkok Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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