Bangkok Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.64	0.67	0.63	0.67	-	3.08%	25,978,687
Jul 23, 2026	0.66	0.68	0.64	0.65	0.65	-1.52%	98,474,252
Jul 22, 2026	0.66	0.68	0.64	0.66	0.66	1.54%	99,119,132
Jul 21, 2026	0.71	0.71	0.63	0.65	0.65	-7.14%	136,100,815
Jul 20, 2026	0.75	0.78	0.70	0.70	0.70	-1.41%	160,756,978
Jul 17, 2026	0.62	0.76	0.61	0.71	0.71	18.33%	412,648,700
Jul 16, 2026	0.50	0.60	0.49	0.60	0.60	30.43%	212,256,112
Jul 15, 2026	0.45	0.47	0.45	0.46	0.46	-	9,932,040
Jul 14, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	2,445,418
Jul 13, 2026	0.45	0.46	0.45	0.45	0.45	-	1,298,079
Jul 10, 2026	0.46	0.46	0.45	0.45	0.45	-	2,525,979
Jul 9, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	2,611,113
Jul 8, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	3,891,907
Jul 7, 2026	0.45	0.46	0.44	0.45	0.45	-	9,154,808
Jul 6, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	12,510,118
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