Bangkok Land PCL (BKK:BLAND)
Thailand · Delayed Price · Currency is THB 0.4700
-0.0100 (-2.08%)
Nov 19, 2025, 3:28 PM ICT
Bangkok Land PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 1,085,905 |
| Oct 15, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 5,820,201 |
| Oct 14, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 8,337,406 |
| Oct 10, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 3,993,801 |
| Oct 9, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 5,982,101 |
| Oct 8, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 2,042,192 |
| 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% | 2,231,545 |
| 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% | 17,190,530 |
| Sep 24, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 11,604,860 |
| Sep 23, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 21,127,800 |
| 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% | 12,907,120 |
| 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% | 11,428,400 |
| 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% | 15,220,100 |
| 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 |