Bangkok Land PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.44	0.45	0.43	0.44	-	-	9,942,793
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
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