Bangkok Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	4,796,813
Apr 17, 2026	0.43	0.44	0.42	0.43	0.43	-	2,582,420
Apr 16, 2026	0.44	0.44	0.42	0.43	0.43	-	2,971,913
Apr 10, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	17,731,600
Apr 9, 2026	0.44	0.45	0.43	0.44	0.44	-	5,908,700
Apr 8, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	36,101,400
Apr 7, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	8,508,400
Apr 3, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	2,440,703
Apr 2, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	1,954,408
Apr 1, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	6,308,600
Mar 31, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	4,422,788
Mar 30, 2026	0.41	0.42	0.40	0.41	0.41	-	5,459,211
Mar 27, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	28,188,200
Mar 26, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	7,243,403
Mar 25, 2026	0.41	0.41	0.40	0.41	0.41	-	5,481,237
Mar 24, 2026	0.41	0.41	0.40	0.41	0.41	-	1,694,515
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