Skip to main content
Bangkok Life Assurance PCL (BKK:BLA)
Thailand flag Thailand · Delayed Price · Currency is THB
19.10
-0.20 (-1.04%)
At close: Dec 4, 2025

BKK:BLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202519.3019.4019.1019.1019.10-1.04%946,239
Dec 3, 202519.3019.7019.1019.3019.30-2,480,907
Dec 2, 202519.2019.5018.9019.3019.30-0.52%1,938,486
Dec 1, 202519.0019.4018.8019.4019.402.65%1,832,153
Nov 28, 202518.5019.0018.5018.9018.901.61%921,973
Nov 27, 202518.6018.6018.4018.6018.600.54%961,524
Nov 26, 202519.0019.0018.4018.5018.50-2.12%2,227,960
Nov 25, 202518.8019.2018.7018.9018.90-0.53%1,745,608
Nov 24, 202519.2019.3018.8019.0019.00-1,537,019
Nov 21, 202519.2019.3019.0019.0019.00-1.04%1,159,117
Nov 20, 202519.2019.5019.1019.2019.200.52%1,609,801
Nov 19, 202519.3019.3019.0019.1019.10-1.04%1,520,614
Nov 18, 202518.9019.6018.8019.3019.302.66%6,886,104
Nov 17, 202518.3018.9018.2018.8018.803.30%2,003,342
Nov 14, 202518.9019.0018.2018.2018.20-4.21%3,527,302
Nov 13, 202518.2019.1018.2019.0019.007.34%5,768,503
Nov 12, 202518.2018.2017.7017.7017.70-2.75%1,008,130
Nov 11, 202517.9018.2017.9018.2018.201.68%303,192
Nov 10, 202518.3018.3017.9017.9017.90-1.10%788,827
Nov 7, 202518.1018.3018.0018.1018.100.56%828,431
Nov 6, 202518.0018.2017.7018.0018.00-1,122,765
Nov 5, 202517.8018.0017.8018.0018.000.56%595,108
Nov 4, 202518.1018.3017.9017.9017.90-0.56%1,984,118
Nov 3, 202518.0018.3017.9018.0018.00-2,019,514
Oct 31, 202517.7018.1017.7018.0018.001.12%1,264,745
Oct 30, 202517.4018.0017.4017.8017.802.30%1,511,663
Oct 29, 202517.7017.7017.3017.4017.40-1.14%1,118,063
Oct 28, 202518.1018.2017.4017.6017.60-2.22%3,171,280
Oct 27, 202518.6018.8018.0018.0018.00-3.23%1,612,344
Oct 24, 202518.5018.7018.4018.6018.600.54%1,677,622
Oct 22, 202518.0018.8018.0018.5018.502.78%3,428,359
Oct 21, 202517.7018.2017.7018.0018.002.27%2,090,901
Oct 20, 202517.5017.8017.5017.6017.600.57%650,989
Oct 17, 202517.8017.9017.4017.5017.50-2.23%1,723,400
Oct 16, 202517.7018.0017.6017.9017.900.56%886,264
Oct 15, 202517.6017.9017.4017.8017.801.14%2,385,492
Oct 14, 202518.6018.6017.6017.6017.60-5.38%2,242,262
Oct 10, 202518.8018.8018.5018.6018.60-1.06%1,160,459
Oct 9, 202518.5018.8018.5018.8018.801.08%1,005,512
Oct 8, 202518.7018.8018.5018.6018.60-0.53%1,368,801
Oct 7, 202518.7018.9018.5018.7018.701.08%1,810,614
Oct 6, 202518.4018.6018.4018.5018.500.54%1,091,250
Oct 3, 202518.8018.8018.3018.4018.40-1.60%1,019,887
Oct 2, 202518.6018.8018.4018.7018.701.08%1,089,242
Oct 1, 202518.8018.9018.4018.5018.50-1.60%1,489,386
Sep 30, 202519.0019.3018.8018.8018.80-0.53%2,330,688
Sep 29, 202519.1019.2018.8018.9018.90-1.05%2,518,135
Sep 26, 202518.7019.3018.7019.1019.102.14%2,565,502
Sep 25, 202518.7018.9018.3018.7018.70-2,131,085
Sep 24, 202518.5018.7018.4018.7018.701.08%877,040
Sep 23, 202519.1019.1018.4018.5018.50-2.63%2,895,495
Sep 22, 202519.4019.4018.8019.0019.00-1.55%2,024,505
Sep 19, 202519.0019.3018.9019.3019.301.58%3,383,876
Sep 18, 202519.4019.4019.0019.0019.00-1.55%2,531,013
Sep 17, 202519.4019.5019.0019.3019.30-1.03%3,121,563
Sep 16, 202519.2019.6019.2019.5019.501.56%2,751,221
Sep 15, 202518.9019.2018.8019.2019.202.13%2,703,855
Sep 12, 202518.5018.9018.4018.8018.802.17%3,251,933
Sep 11, 202518.5018.8018.4018.4018.40-3,844,735
Sep 10, 202518.5018.9018.4018.4018.40-0.54%3,206,625
Sep 9, 202517.8018.6017.6018.5018.504.52%8,395,108
Sep 8, 202517.9018.0017.5017.7017.70-1.67%3,996,544
Sep 5, 202517.9018.2017.8018.0018.001.12%1,793,263
Sep 4, 202517.9018.1017.7017.8017.80-1,959,863
Sep 3, 202517.8018.0017.6017.8017.800.56%1,860,334
Sep 2, 202518.0018.0017.5017.7017.70-1.12%1,723,925
Sep 1, 202517.7017.9017.6017.9017.902.29%2,082,362
Aug 29, 202517.7017.9017.5017.5017.50-2.23%1,721,723
Aug 28, 202517.5018.0017.5017.9017.902.29%1,685,858
Aug 27, 202517.9018.1017.4017.5017.50-2.78%3,529,984
Aug 26, 202518.2018.2017.9018.0018.00-3.23%3,092,819
Aug 25, 202518.6018.7018.4018.6018.220.54%2,873,250
Aug 22, 202518.4018.6018.3018.5018.12-1,727,455
Aug 21, 202518.8018.8018.3018.5018.12-1.60%4,334,555
Aug 20, 202518.6018.9018.4018.8018.421.08%3,672,630
Aug 19, 202519.0019.1018.6018.6018.22-1.59%4,266,725
Aug 18, 202518.6019.1018.6018.9018.511.07%2,259,168
Aug 15, 202518.5019.3018.5018.7018.320.54%6,908,488
Aug 14, 202518.3018.6018.0018.6018.223.91%7,973,069
Aug 13, 202518.7018.8017.7017.9017.53-3.24%5,069,266
Aug 8, 202517.9018.7017.9018.5018.123.35%2,585,718
Aug 7, 202518.2018.3017.8017.9017.53-1.10%3,455,642
Aug 6, 202517.9018.5017.9018.1017.730.56%4,698,107
Aug 5, 202517.6018.1017.5018.0017.632.86%3,321,766
Aug 4, 202517.4017.6017.1017.5017.14-2,339,165
Aug 1, 202517.8018.0017.4017.5017.14-1.13%2,622,454
Jul 31, 202518.0018.0017.7017.7017.34-1.67%1,543,766
Jul 30, 202517.5018.1017.5018.0017.632.27%2,650,500
Jul 29, 202517.2017.7017.0017.6017.242.33%2,658,526
Jul 25, 202517.2017.3017.0017.2016.85-5,794,703
Jul 24, 202517.2017.3016.9017.2016.85-0.58%1,091,689
Jul 23, 202516.7017.4016.7017.3016.952.98%1,616,430
Jul 22, 202517.1017.2016.7016.8016.46-1.75%1,517,055
Jul 21, 202516.6017.3016.6017.1016.753.01%2,145,706
Jul 18, 202516.8017.0016.5016.6016.26-1.78%920,767
Jul 17, 202516.6016.9016.6016.9016.551.81%1,769,088
Jul 16, 202516.6016.8016.4016.6016.26-1,973,000
Jul 15, 202516.4016.8016.1016.6016.261.22%2,099,045
Jul 14, 202515.8016.4015.8016.4016.063.14%2,338,901
Jul 11, 202515.7016.0015.6015.9015.580.63%1,708,612