Bangkok Life Assurance PCL (BKK:BLA)
Thailand
· Delayed Price · Currency is THB 20.30
+0.10 (0.50%)
Apr 29, 2026, 4:39 PM ICT
BKK:BLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | 1,257,106 |
| Apr 27, 2026 | 20.10 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | 1,051,287 |
| Apr 24, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.97% | 1,194,120 |
| Apr 23, 2026 | 20.80 | 21.30 | 20.30 | 20.30 | 20.30 | -1.93% | 2,463,749 |
| Apr 22, 2026 | 20.60 | 21.00 | 20.30 | 20.70 | 20.70 | 1.47% | 4,158,064 |
| Apr 21, 2026 | 20.30 | 20.70 | 20.30 | 20.40 | 20.40 | -1.45% | 1,036,106 |
| Apr 20, 2026 | 20.50 | 20.90 | 20.40 | 20.70 | 20.22 | 0.98% | 1,964,665 |
| Apr 17, 2026 | 20.40 | 20.60 | 20.40 | 20.50 | 20.02 | -0.49% | 435,281 |
| Apr 16, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.12 | -0.48% | 859,392 |
| Apr 10, 2026 | 20.40 | 20.70 | 20.20 | 20.70 | 20.22 | 1.47% | 1,190,463 |
| Apr 9, 2026 | 20.80 | 20.80 | 20.30 | 20.40 | 19.93 | -2.39% | 1,427,473 |
| Apr 8, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 20.42 | 0.48% | 1,908,615 |
| Apr 7, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.32 | 1.96% | 1,739,878 |
| Apr 3, 2026 | 20.60 | 20.90 | 20.40 | 20.40 | 19.93 | -0.97% | 1,084,059 |
| Apr 2, 2026 | 20.20 | 20.90 | 20.10 | 20.60 | 20.12 | 1.48% | 2,485,140 |
| Apr 1, 2026 | 20.40 | 20.80 | 20.20 | 20.30 | 19.83 | -0.49% | 2,468,854 |
| Mar 31, 2026 | 20.10 | 20.60 | 20.00 | 20.40 | 19.93 | 2.51% | 4,860,764 |
| Mar 30, 2026 | 19.90 | 20.20 | 19.70 | 19.90 | 19.44 | - | 2,489,497 |
| Mar 27, 2026 | 19.30 | 20.00 | 19.30 | 19.90 | 19.44 | 3.11% | 2,066,797 |
| Mar 26, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 18.85 | -1.03% | 391,901 |
| Mar 25, 2026 | 19.20 | 19.70 | 19.20 | 19.50 | 19.05 | 1.56% | 1,229,194 |
| Mar 24, 2026 | 19.30 | 19.30 | 19.10 | 19.20 | 18.75 | - | 502,764 |
| Mar 23, 2026 | 19.00 | 19.20 | 18.90 | 19.20 | 18.75 | - | 942,978 |
| Mar 20, 2026 | 19.20 | 19.50 | 19.10 | 19.20 | 18.75 | 0.52% | 1,349,857 |
| Mar 19, 2026 | 19.60 | 19.60 | 19.00 | 19.10 | 18.66 | -2.55% | 2,040,142 |
| Mar 18, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.15 | - | 837,044 |
| Mar 17, 2026 | 19.20 | 19.70 | 19.20 | 19.60 | 19.15 | 2.08% | 1,172,866 |
| Mar 16, 2026 | 19.40 | 19.40 | 19.10 | 19.20 | 18.75 | -1.54% | 1,501,080 |
| Mar 13, 2026 | 19.70 | 19.80 | 19.50 | 19.50 | 19.05 | -1.52% | 748,898 |
| Mar 12, 2026 | 19.60 | 19.90 | 19.50 | 19.80 | 19.34 | 1.02% | 757,650 |
| Mar 11, 2026 | 19.50 | 19.90 | 19.40 | 19.60 | 19.15 | 1.03% | 1,129,036 |
| Mar 10, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 18.95 | - | 1,203,439 |
| Mar 9, 2026 | 18.90 | 19.40 | 18.60 | 19.40 | 18.95 | - | 1,742,455 |
| Mar 6, 2026 | 19.50 | 19.70 | 19.40 | 19.40 | 18.95 | -1.52% | 1,109,097 |
| Mar 5, 2026 | 19.80 | 20.00 | 19.40 | 19.70 | 19.24 | - | 1,628,220 |
| Mar 4, 2026 | 20.50 | 20.50 | 19.10 | 19.70 | 19.24 | -5.29% | 3,263,932 |
| Mar 2, 2026 | 21.00 | 21.30 | 20.70 | 20.80 | 20.32 | -2.80% | 3,132,120 |
| Feb 27, 2026 | 21.70 | 21.80 | 21.20 | 21.40 | 20.90 | -1.83% | 2,462,625 |
| Feb 26, 2026 | 21.80 | 22.20 | 21.60 | 21.80 | 21.29 | 0.46% | 3,595,917 |
| Feb 25, 2026 | 21.90 | 22.00 | 21.50 | 21.70 | 21.20 | 0.46% | 3,136,415 |
| Feb 24, 2026 | 22.10 | 22.30 | 21.30 | 21.60 | 21.10 | -1.37% | 4,361,860 |
| Feb 23, 2026 | 23.60 | 24.00 | 21.80 | 21.90 | 21.39 | -4.37% | 10,504,370 |
| Feb 20, 2026 | 22.40 | 23.00 | 22.20 | 22.90 | 22.37 | 2.23% | 2,604,761 |
| Feb 19, 2026 | 22.10 | 22.60 | 22.00 | 22.40 | 21.88 | 1.82% | 2,013,822 |
| Feb 18, 2026 | 21.90 | 22.10 | 21.70 | 22.00 | 21.49 | - | 1,953,108 |
| Feb 17, 2026 | 21.40 | 22.00 | 21.20 | 22.00 | 21.49 | 2.80% | 2,306,083 |
| Feb 16, 2026 | 21.70 | 21.70 | 21.30 | 21.40 | 20.90 | -0.93% | 1,301,161 |
| Feb 13, 2026 | 21.40 | 21.80 | 21.40 | 21.60 | 21.10 | 0.93% | 1,651,092 |
| Feb 12, 2026 | 20.80 | 21.40 | 20.70 | 21.40 | 20.90 | 2.88% | 1,918,378 |
| Feb 11, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.32 | -1.42% | 1,576,908 |
| Feb 10, 2026 | 20.90 | 21.20 | 20.80 | 21.10 | 20.61 | 0.96% | 1,600,271 |
| Feb 9, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.42 | 0.97% | 1,609,414 |
| Feb 6, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.22 | - | 1,480,326 |
| Feb 5, 2026 | 20.70 | 20.80 | 20.60 | 20.70 | 20.22 | - | 1,210,828 |
| Feb 4, 2026 | 20.80 | 21.00 | 20.60 | 20.70 | 20.22 | -0.96% | 1,316,401 |
| Feb 3, 2026 | 20.70 | 21.00 | 20.60 | 20.90 | 20.42 | 1.95% | 2,553,094 |
| Feb 2, 2026 | 21.30 | 21.30 | 20.30 | 20.50 | 20.02 | -3.76% | 3,339,755 |
| Jan 30, 2026 | 20.60 | 21.50 | 20.60 | 21.30 | 20.81 | 3.90% | 4,280,263 |
| Jan 29, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.02 | -1.91% | 1,623,549 |
| Jan 28, 2026 | 20.60 | 21.10 | 20.50 | 20.90 | 20.42 | 0.97% | 2,240,983 |
| Jan 27, 2026 | 20.50 | 20.90 | 20.40 | 20.70 | 20.22 | 1.47% | 1,424,744 |
| Jan 26, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 19.93 | - | 1,201,383 |
| Jan 23, 2026 | 20.50 | 20.70 | 20.40 | 20.40 | 19.93 | - | 1,080,949 |
| Jan 22, 2026 | 20.90 | 21.10 | 20.40 | 20.40 | 19.93 | -1.92% | 2,399,525 |
| Jan 21, 2026 | 20.60 | 20.90 | 20.50 | 20.80 | 20.32 | 0.48% | 1,501,996 |
| Jan 20, 2026 | 20.90 | 21.00 | 20.50 | 20.70 | 20.22 | - | 2,236,118 |
| Jan 19, 2026 | 20.60 | 20.90 | 20.50 | 20.70 | 20.22 | -0.48% | 903,280 |
| Jan 16, 2026 | 20.60 | 20.90 | 20.50 | 20.80 | 20.32 | 0.97% | 1,414,323 |
| Jan 15, 2026 | 19.90 | 20.60 | 19.90 | 20.60 | 20.12 | 3.52% | 1,824,343 |
| Jan 14, 2026 | 20.40 | 20.50 | 19.70 | 19.90 | 19.44 | -2.45% | 2,298,278 |
| Jan 13, 2026 | 20.90 | 21.20 | 20.30 | 20.40 | 19.93 | -1.92% | 3,150,438 |
| Jan 12, 2026 | 21.10 | 21.20 | 20.80 | 20.80 | 20.32 | -0.95% | 1,819,590 |
| Jan 9, 2026 | 21.10 | 21.30 | 20.90 | 21.00 | 20.51 | - | 1,196,422 |
| Jan 8, 2026 | 20.70 | 21.10 | 20.70 | 21.00 | 20.51 | - | 1,412,655 |
| Jan 7, 2026 | 20.70 | 21.10 | 20.60 | 21.00 | 20.51 | 1.94% | 2,579,214 |
| Jan 6, 2026 | 20.60 | 20.70 | 20.30 | 20.60 | 20.12 | -0.48% | 2,396,657 |
| Jan 5, 2026 | 20.00 | 20.80 | 20.00 | 20.70 | 20.22 | 2.99% | 3,512,409 |
| Dec 30, 2025 | 19.70 | 20.10 | 19.60 | 20.10 | 19.63 | 1.52% | 1,586,844 |
| Dec 29, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.34 | 1.02% | 1,091,269 |
| Dec 26, 2025 | 19.90 | 20.00 | 19.40 | 19.60 | 19.15 | -1.01% | 1,996,577 |
| Dec 25, 2025 | 19.90 | 20.10 | 19.70 | 19.80 | 19.34 | -0.50% | 1,554,922 |
| Dec 24, 2025 | 20.00 | 20.30 | 19.90 | 19.90 | 19.44 | -0.50% | 1,023,377 |
| Dec 23, 2025 | 20.20 | 20.20 | 19.80 | 20.00 | 19.54 | -0.50% | 1,463,536 |
| Dec 22, 2025 | 19.50 | 20.20 | 19.50 | 20.10 | 19.63 | 3.08% | 2,888,220 |
| Dec 19, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.05 | 0.52% | 897,550 |
| Dec 18, 2025 | 18.70 | 19.40 | 18.70 | 19.40 | 18.95 | 2.65% | 3,170,005 |
| Dec 17, 2025 | 18.60 | 19.00 | 18.60 | 18.90 | 18.46 | 1.07% | 1,892,540 |
| Dec 16, 2025 | 18.60 | 18.70 | 18.50 | 18.70 | 18.27 | - | 858,079 |
| Dec 15, 2025 | 18.50 | 18.70 | 18.40 | 18.70 | 18.27 | 1.08% | 1,626,831 |
| Dec 12, 2025 | 18.40 | 18.80 | 18.40 | 18.50 | 18.07 | - | 1,073,041 |
| Dec 11, 2025 | 18.90 | 18.90 | 18.20 | 18.50 | 18.07 | -2.12% | 2,452,745 |
| Dec 9, 2025 | 18.70 | 18.90 | 18.60 | 18.90 | 18.46 | 1.07% | 1,304,899 |
| Dec 8, 2025 | 19.10 | 19.10 | 18.60 | 18.70 | 18.27 | -2.09% | 2,514,903 |
| Dec 4, 2025 | 19.30 | 19.40 | 19.10 | 19.10 | 18.66 | -1.04% | 946,239 |
| Dec 3, 2025 | 19.30 | 19.70 | 19.10 | 19.30 | 18.85 | - | 2,480,907 |
| Dec 2, 2025 | 19.20 | 19.50 | 18.90 | 19.30 | 18.85 | -0.52% | 1,938,486 |
| Dec 1, 2025 | 19.00 | 19.40 | 18.80 | 19.40 | 18.95 | 2.65% | 1,832,153 |
| Nov 28, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.46 | 1.61% | 921,973 |
| Nov 27, 2025 | 18.60 | 18.60 | 18.40 | 18.60 | 18.17 | 0.54% | 961,524 |
| Nov 26, 2025 | 19.00 | 19.00 | 18.40 | 18.50 | 18.07 | -2.12% | 2,227,960 |