Bangkok Life Assurance PCL (BKK:BLA)
Thailand
· Delayed Price · Currency is THB 19.10
-0.20 (-1.04%)
At close: Dec 4, 2025
BKK:BLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.30 | 19.40 | 19.10 | 19.10 | 19.10 | -1.04% | 946,239 |
| Dec 3, 2025 | 19.30 | 19.70 | 19.10 | 19.30 | 19.30 | - | 2,480,907 |
| Dec 2, 2025 | 19.20 | 19.50 | 18.90 | 19.30 | 19.30 | -0.52% | 1,938,486 |
| Dec 1, 2025 | 19.00 | 19.40 | 18.80 | 19.40 | 19.40 | 2.65% | 1,832,153 |
| Nov 28, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | 1.61% | 921,973 |
| Nov 27, 2025 | 18.60 | 18.60 | 18.40 | 18.60 | 18.60 | 0.54% | 961,524 |
| Nov 26, 2025 | 19.00 | 19.00 | 18.40 | 18.50 | 18.50 | -2.12% | 2,227,960 |
| Nov 25, 2025 | 18.80 | 19.20 | 18.70 | 18.90 | 18.90 | -0.53% | 1,745,608 |
| Nov 24, 2025 | 19.20 | 19.30 | 18.80 | 19.00 | 19.00 | - | 1,537,019 |
| Nov 21, 2025 | 19.20 | 19.30 | 19.00 | 19.00 | 19.00 | -1.04% | 1,159,117 |
| Nov 20, 2025 | 19.20 | 19.50 | 19.10 | 19.20 | 19.20 | 0.52% | 1,609,801 |
| Nov 19, 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | -1.04% | 1,520,614 |
| Nov 18, 2025 | 18.90 | 19.60 | 18.80 | 19.30 | 19.30 | 2.66% | 6,886,104 |
| Nov 17, 2025 | 18.30 | 18.90 | 18.20 | 18.80 | 18.80 | 3.30% | 2,003,342 |
| Nov 14, 2025 | 18.90 | 19.00 | 18.20 | 18.20 | 18.20 | -4.21% | 3,527,302 |
| Nov 13, 2025 | 18.20 | 19.10 | 18.20 | 19.00 | 19.00 | 7.34% | 5,768,503 |
| Nov 12, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 1,008,130 |
| Nov 11, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 1.68% | 303,192 |
| Nov 10, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.10% | 788,827 |
| Nov 7, 2025 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | 0.56% | 828,431 |
| Nov 6, 2025 | 18.00 | 18.20 | 17.70 | 18.00 | 18.00 | - | 1,122,765 |
| Nov 5, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 595,108 |
| Nov 4, 2025 | 18.10 | 18.30 | 17.90 | 17.90 | 17.90 | -0.56% | 1,984,118 |
| Nov 3, 2025 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | - | 2,019,514 |
| Oct 31, 2025 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | 1.12% | 1,264,745 |
| Oct 30, 2025 | 17.40 | 18.00 | 17.40 | 17.80 | 17.80 | 2.30% | 1,511,663 |
| Oct 29, 2025 | 17.70 | 17.70 | 17.30 | 17.40 | 17.40 | -1.14% | 1,118,063 |
| Oct 28, 2025 | 18.10 | 18.20 | 17.40 | 17.60 | 17.60 | -2.22% | 3,171,280 |
| Oct 27, 2025 | 18.60 | 18.80 | 18.00 | 18.00 | 18.00 | -3.23% | 1,612,344 |
| Oct 24, 2025 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | 0.54% | 1,677,622 |
| Oct 22, 2025 | 18.00 | 18.80 | 18.00 | 18.50 | 18.50 | 2.78% | 3,428,359 |
| Oct 21, 2025 | 17.70 | 18.20 | 17.70 | 18.00 | 18.00 | 2.27% | 2,090,901 |
| Oct 20, 2025 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 0.57% | 650,989 |
| Oct 17, 2025 | 17.80 | 17.90 | 17.40 | 17.50 | 17.50 | -2.23% | 1,723,400 |
| Oct 16, 2025 | 17.70 | 18.00 | 17.60 | 17.90 | 17.90 | 0.56% | 886,264 |
| Oct 15, 2025 | 17.60 | 17.90 | 17.40 | 17.80 | 17.80 | 1.14% | 2,385,492 |
| Oct 14, 2025 | 18.60 | 18.60 | 17.60 | 17.60 | 17.60 | -5.38% | 2,242,262 |
| Oct 10, 2025 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | -1.06% | 1,160,459 |
| Oct 9, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.08% | 1,005,512 |
| Oct 8, 2025 | 18.70 | 18.80 | 18.50 | 18.60 | 18.60 | -0.53% | 1,368,801 |
| Oct 7, 2025 | 18.70 | 18.90 | 18.50 | 18.70 | 18.70 | 1.08% | 1,810,614 |
| Oct 6, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 1,091,250 |
| Oct 3, 2025 | 18.80 | 18.80 | 18.30 | 18.40 | 18.40 | -1.60% | 1,019,887 |
| Oct 2, 2025 | 18.60 | 18.80 | 18.40 | 18.70 | 18.70 | 1.08% | 1,089,242 |
| Oct 1, 2025 | 18.80 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 1,489,386 |
| Sep 30, 2025 | 19.00 | 19.30 | 18.80 | 18.80 | 18.80 | -0.53% | 2,330,688 |
| Sep 29, 2025 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 2,518,135 |
| Sep 26, 2025 | 18.70 | 19.30 | 18.70 | 19.10 | 19.10 | 2.14% | 2,565,502 |
| Sep 25, 2025 | 18.70 | 18.90 | 18.30 | 18.70 | 18.70 | - | 2,131,085 |
| Sep 24, 2025 | 18.50 | 18.70 | 18.40 | 18.70 | 18.70 | 1.08% | 877,040 |