Bangkok Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.58	0.59	0.58	0.58	0.58	-	4,463,347
Sep 22, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	22,197,412
Sep 21, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	31,393,868
Sep 18, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	156,608,359
Sep 17, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	11,757,499
Sep 16, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	10,905,300
Sep 15, 2026	0.60	0.61	0.60	0.60	0.60	-	5,186,409
Sep 14, 2026	0.60	0.61	0.59	0.60	0.60	-	11,410,502
Sep 11, 2026	0.59	0.62	0.59	0.60	0.60	1.69%	28,299,514
Sep 10, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	6,768,529
Sep 9, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	26,344,820
Sep 8, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	26,640,974
Sep 7, 2026	0.57	0.63	0.57	0.62	0.62	8.77%	110,641,155
Sep 4, 2026	0.57	0.58	0.57	0.57	0.57	-	7,759,806
Sep 3, 2026	0.57	0.58	0.56	0.57	0.57	-	13,045,434
Sep 2, 2026	0.57	0.58	0.56	0.57	0.57	-	18,813,160
Sep 1, 2026	0.57	0.58	0.56	0.57	0.57	-	5,192,503
Aug 31, 2026	0.58	0.58	0.57	0.57	0.57	-	4,325,827
Aug 28, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	14,434,109
Aug 27, 2026	0.59	0.59	0.57	0.58	0.58	-	12,738,042
Aug 26, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	19,550,114
Aug 25, 2026	0.57	0.58	0.57	0.57	0.57	-	10,144,004
Aug 24, 2026	0.59	0.60	0.56	0.57	0.57	-3.39%	53,094,336
Aug 21, 2026	0.60	0.60	0.59	0.59	0.59	-	12,228,305
Aug 20, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	12,488,144
Aug 19, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	43,348,117
Aug 18, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	12,819,514
Aug 17, 2026	0.56	0.59	0.56	0.59	0.59	5.36%	39,585,649
Aug 14, 2026	0.57	0.58	0.56	0.56	0.56	-	32,797,429
Aug 13, 2026	0.54	0.56	0.53	0.56	0.56	3.70%	34,630,843
Aug 11, 2026	0.56	0.57	0.54	0.54	0.54	-5.26%	42,821,336
Aug 10, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	15,250,462
Aug 7, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	16,555,473
Aug 6, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	55,289,741
Aug 5, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	72,309,702
Aug 4, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	32,299,264
Aug 3, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	13,422,533
Jul 31, 2026	0.63	0.65	0.62	0.63	0.63	-	48,909,533
Jul 30, 2026	0.63	0.64	0.60	0.63	0.63	-1.56%	162,404,301
Jul 27, 2026	0.65	0.65	0.62	0.64	0.64	-1.16%	75,573,823
Jul 24, 2026	0.64	0.67	0.63	0.66	0.65	1.54%	86,348,848
Jul 23, 2026	0.66	0.68	0.64	0.65	0.64	-1.52%	98,474,252
Jul 22, 2026	0.66	0.68	0.64	0.66	0.65	1.54%	99,119,132
Jul 21, 2026	0.71	0.71	0.63	0.65	0.64	-7.14%	136,100,815
Jul 20, 2026	0.75	0.78	0.70	0.70	0.69	-1.41%	160,756,978
Jul 17, 2026	0.62	0.76	0.61	0.71	0.70	18.33%	412,648,729
Jul 16, 2026	0.50	0.60	0.49	0.60	0.59	30.43%	212,256,112
Jul 15, 2026	0.45	0.47	0.45	0.46	0.45	-	9,932,040
Jul 14, 2026	0.45	0.46	0.45	0.46	0.45	2.22%	2,445,418
Jul 13, 2026	0.45	0.46	0.45	0.45	0.44	-	1,298,079