Bangkok Land PCL (BKK:BLAND)

Bangkok Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.46	0.46	0.45	0.46	0.46	-	2,820,903
Jul 2, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	997,455
Jul 1, 2026	0.46	0.46	0.45	0.45	0.45	-	1,866,801
Jun 30, 2026	0.45	0.46	0.44	0.45	0.45	-	3,696,049
Jun 29, 2026	0.45	0.46	0.44	0.45	0.45	-	5,483,804
Jun 26, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	21,169,115
Jun 25, 2026	0.44	0.45	0.44	0.44	0.44	-	4,019,415
Jun 24, 2026	0.44	0.45	0.43	0.44	0.44	-	2,477,738
Jun 23, 2026	0.44	0.45	0.43	0.44	0.44	-	2,932,815
Jun 22, 2026	0.45	0.45	0.43	0.44	0.44	-	30,432,019
Jun 19, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	6,741,841
Jun 18, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	3,284,955
Jun 17, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	18,466,720
Jun 16, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	876,888
Jun 15, 2026	0.45	0.45	0.44	0.45	0.45	-	6,941,957
Jun 12, 2026	0.45	0.45	0.44	0.45	0.45	-	523,250
Jun 11, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	1,131,238
Jun 10, 2026	0.45	0.45	0.44	0.44	0.44	-	4,721,316
Jun 9, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	3,285,224
Jun 8, 2026	0.46	0.46	0.44	0.45	0.45	-	5,488,536
Jun 5, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	8,052,167
Jun 4, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	3,704,920
Jun 2, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	12,710,690
May 29, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	9,553,533
May 28, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	3,639,000
May 27, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	11,562,505
May 26, 2026	0.45	0.46	0.44	0.45	0.45	-	5,567,600
May 25, 2026	0.44	0.46	0.43	0.45	0.45	2.27%	18,186,620
May 22, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	1,030,205
May 21, 2026	0.45	0.45	0.43	0.45	0.45	-	903,500
May 20, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	1,842,900
May 19, 2026	0.44	0.44	0.43	0.44	0.44	-	3,006,112
May 18, 2026	0.44	0.45	0.43	0.44	0.44	-	2,517,003
May 15, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	2,209,001
May 14, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	3,242,000
May 13, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	1,971,714
May 12, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	2,324,500
May 11, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	6,204,611
May 8, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	1,317,632
May 7, 2026	0.44	0.45	0.44	0.44	0.44	-	2,082,201
May 6, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	13,923,900
May 5, 2026	0.44	0.44	0.43	0.43	0.43	-	6,832,700
Apr 30, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	1,273,818
Apr 29, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	1,039,501
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	3,914,995
Apr 27, 2026	0.44	0.45	0.43	0.44	0.44	-	1,802,700
Apr 24, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	3,929,499
Apr 23, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	1,359,499
Apr 22, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	21,462,200
Apr 21, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	3,218,702

Data Source: S&P Global Market Intelligence Last updated: Jul 3, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.