Bangkok Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.41	0.41	0.40	0.41	-	-	1,631,800
Mar 23, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	18,392,620
Mar 20, 2026	0.42	0.42	0.41	0.42	0.42	-	3,063,000
Mar 19, 2026	0.42	0.42	0.41	0.42	0.42	-	2,370,010
Mar 18, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	11,037,200
Mar 17, 2026	0.42	0.42	0.41	0.41	0.41	-	2,060,876
Mar 16, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	11,466,150
Mar 13, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	5,421,401
Mar 12, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	4,685,201
Mar 11, 2026	0.42	0.43	0.42	0.42	0.42	-	1,022,601
Mar 10, 2026	0.42	0.43	0.41	0.42	0.42	-	6,499,826
Mar 9, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	5,957,200
Mar 6, 2026	0.43	0.43	0.42	0.43	0.43	-	7,313,712
Mar 5, 2026	0.44	0.44	0.42	0.43	0.43	-	8,921,683
Mar 4, 2026	0.43	0.44	0.41	0.43	0.43	-2.27%	23,554,510
Mar 2, 2026	0.47	0.47	0.44	0.44	0.44	-8.33%	17,033,110
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