Bangkok Life Assurance PCL (BKK:BLA)
Thailand
· Delayed Price · Currency is THB 19.40
0.00 (0.00%)
At close: Mar 9, 2026
BKK:BLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.50 | 19.70 | 19.40 | 19.40 | 19.40 | -1.52% | 1,109,097 |
| Mar 5, 2026 | 19.80 | 20.00 | 19.40 | 19.70 | 19.70 | - | 1,628,220 |
| Mar 4, 2026 | 20.50 | 20.50 | 19.10 | 19.70 | 19.70 | -5.29% | 3,263,932 |
| Mar 2, 2026 | 21.00 | 21.30 | 20.70 | 20.80 | 20.80 | -2.80% | 3,132,120 |
| Feb 27, 2026 | 21.70 | 21.80 | 21.20 | 21.40 | 21.40 | -1.83% | 2,462,625 |
| Feb 26, 2026 | 21.80 | 22.20 | 21.60 | 21.80 | 21.80 | 0.46% | 3,595,917 |
| Feb 25, 2026 | 21.90 | 22.00 | 21.50 | 21.70 | 21.70 | 0.46% | 3,136,415 |
| Feb 24, 2026 | 22.10 | 22.30 | 21.30 | 21.60 | 21.60 | -1.37% | 4,361,860 |
| Feb 23, 2026 | 23.60 | 24.00 | 21.80 | 21.90 | 21.90 | -4.37% | 10,504,370 |
| Feb 20, 2026 | 22.40 | 23.00 | 22.20 | 22.90 | 22.90 | 2.23% | 2,604,761 |
| Feb 19, 2026 | 22.10 | 22.60 | 22.00 | 22.40 | 22.40 | 1.82% | 2,013,822 |
| Feb 18, 2026 | 21.90 | 22.10 | 21.70 | 22.00 | 22.00 | - | 1,953,108 |
| Feb 17, 2026 | 21.40 | 22.00 | 21.20 | 22.00 | 22.00 | 2.80% | 2,306,083 |
| Feb 16, 2026 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -0.93% | 1,301,161 |
| Feb 13, 2026 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | 0.93% | 1,651,092 |
| Feb 12, 2026 | 20.80 | 21.40 | 20.70 | 21.40 | 21.40 | 2.88% | 1,918,378 |
| Feb 11, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 1,576,908 |
| Feb 10, 2026 | 20.90 | 21.20 | 20.80 | 21.10 | 21.10 | 0.96% | 1,600,271 |
| Feb 9, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | 0.97% | 1,609,414 |
| Feb 6, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | - | 1,480,326 |
| Feb 5, 2026 | 20.70 | 20.80 | 20.60 | 20.70 | 20.70 | - | 1,210,828 |
| Feb 4, 2026 | 20.80 | 21.00 | 20.60 | 20.70 | 20.70 | -0.96% | 1,316,401 |
| Feb 3, 2026 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | 1.95% | 2,553,094 |
| Feb 2, 2026 | 21.30 | 21.30 | 20.30 | 20.50 | 20.50 | -3.76% | 3,339,755 |
| Jan 30, 2026 | 20.60 | 21.50 | 20.60 | 21.30 | 21.30 | 3.90% | 4,280,263 |
| Jan 29, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -1.91% | 1,623,549 |
| Jan 28, 2026 | 20.60 | 21.10 | 20.50 | 20.90 | 20.90 | 0.97% | 2,240,983 |
| Jan 27, 2026 | 20.50 | 20.90 | 20.40 | 20.70 | 20.70 | 1.47% | 1,424,744 |
| Jan 26, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | - | 1,201,383 |
| Jan 23, 2026 | 20.50 | 20.70 | 20.40 | 20.40 | 20.40 | - | 1,080,949 |
| Jan 22, 2026 | 20.90 | 21.10 | 20.40 | 20.40 | 20.40 | -1.92% | 2,399,525 |
| Jan 21, 2026 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | 0.48% | 1,501,996 |
| Jan 20, 2026 | 20.90 | 21.00 | 20.50 | 20.70 | 20.70 | - | 2,236,118 |
| Jan 19, 2026 | 20.60 | 20.90 | 20.50 | 20.70 | 20.70 | -0.48% | 903,280 |
| Jan 16, 2026 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | 0.97% | 1,414,323 |
| Jan 15, 2026 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 3.52% | 1,824,343 |
| Jan 14, 2026 | 20.40 | 20.50 | 19.70 | 19.90 | 19.90 | -2.45% | 2,298,278 |
| Jan 13, 2026 | 20.90 | 21.20 | 20.30 | 20.40 | 20.40 | -1.92% | 3,150,438 |
| Jan 12, 2026 | 21.10 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 1,819,590 |
| Jan 9, 2026 | 21.10 | 21.30 | 20.90 | 21.00 | 21.00 | - | 1,196,422 |
| Jan 8, 2026 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | - | 1,412,655 |
| Jan 7, 2026 | 20.70 | 21.10 | 20.60 | 21.00 | 21.00 | 1.94% | 2,579,214 |
| Jan 6, 2026 | 20.60 | 20.70 | 20.30 | 20.60 | 20.60 | -0.48% | 2,396,657 |
| Jan 5, 2026 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | 2.99% | 3,512,409 |
| Dec 30, 2025 | 19.70 | 20.10 | 19.60 | 20.10 | 20.10 | 1.52% | 1,586,844 |
| Dec 29, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.02% | 1,091,269 |
| Dec 26, 2025 | 19.90 | 20.00 | 19.40 | 19.60 | 19.60 | -1.01% | 1,996,577 |
| Dec 25, 2025 | 19.90 | 20.10 | 19.70 | 19.80 | 19.80 | -0.50% | 1,554,922 |
| Dec 24, 2025 | 20.00 | 20.30 | 19.90 | 19.90 | 19.90 | -0.50% | 1,023,377 |
| Dec 23, 2025 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | -0.50% | 1,463,536 |
| Dec 22, 2025 | 19.50 | 20.20 | 19.50 | 20.10 | 20.10 | 3.08% | 2,888,220 |
| Dec 19, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 0.52% | 897,550 |
| Dec 18, 2025 | 18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 2.65% | 3,170,005 |
| Dec 17, 2025 | 18.60 | 19.00 | 18.60 | 18.90 | 18.90 | 1.07% | 1,892,540 |
| Dec 16, 2025 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | - | 858,079 |
| Dec 15, 2025 | 18.50 | 18.70 | 18.40 | 18.70 | 18.70 | 1.08% | 1,626,831 |
| Dec 12, 2025 | 18.40 | 18.80 | 18.40 | 18.50 | 18.50 | - | 1,073,041 |
| Dec 11, 2025 | 18.90 | 18.90 | 18.20 | 18.50 | 18.50 | -2.12% | 2,452,745 |
| Dec 9, 2025 | 18.70 | 18.90 | 18.60 | 18.90 | 18.90 | 1.07% | 1,304,899 |
| Dec 8, 2025 | 19.10 | 19.10 | 18.60 | 18.70 | 18.70 | -2.09% | 2,514,903 |
| 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 |