Skip to main content
Bangkok Land PCL (BKK:BLAND)
Thailand flag Thailand · Delayed Price · Currency is THB
0.430
0.00 (0.00%)
At close: Mar 6, 2026

Bangkok Land PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.430.430.420.430.43-7,313,712
Mar 5, 20260.440.440.420.430.43-8,921,683
Mar 4, 20260.430.440.410.430.43-2.27%23,554,510
Mar 2, 20260.470.470.440.440.44-8.33%17,033,110
Feb 27, 20260.480.480.470.480.482.13%7,516,453
Feb 26, 20260.470.480.470.470.47-3,460,464
Feb 25, 20260.480.480.470.470.47-2.08%5,256,412
Feb 24, 20260.480.480.460.480.48-5,837,601
Feb 23, 20260.480.490.460.480.48-29,256,900
Feb 20, 20260.480.480.470.480.48-7,743,916
Feb 19, 20260.480.490.480.480.48-7,814,074
Feb 18, 20260.480.490.470.480.482.13%5,817,279
Feb 17, 20260.480.480.470.470.47-2.08%3,514,709
Feb 16, 20260.460.480.460.480.484.35%7,619,385
Feb 13, 20260.460.470.450.460.46-5,698,354
Feb 12, 20260.470.470.450.460.46-2.13%14,470,200
Feb 11, 20260.460.470.460.470.472.17%4,274,906
Feb 10, 20260.450.460.450.460.462.22%1,895,227
Feb 9, 20260.440.460.440.450.452.27%22,165,900
Feb 6, 20260.440.440.430.440.44-1,305,800
Feb 5, 20260.440.450.440.440.44-1,549,536
Feb 4, 20260.440.450.430.440.44-2,474,808
Feb 3, 20260.440.450.440.440.44-903,844
Feb 2, 20260.440.440.430.440.44-2.22%3,174,127
Jan 30, 20260.440.450.440.450.452.27%956,410
Jan 29, 20260.440.450.440.440.44-1,311,172
Jan 28, 20260.440.450.440.440.44-1,856,059
Jan 27, 20260.440.450.440.440.44-413,797
Jan 26, 20260.440.450.430.440.44-4,683,806
Jan 23, 20260.450.450.440.440.44-1,596,500
Jan 22, 20260.450.460.440.440.44-8,184,693
Jan 21, 20260.450.450.440.440.44-3,505,489
Jan 20, 20260.430.450.430.440.442.33%4,533,461
Jan 19, 20260.430.440.430.430.43-1,773,527
Jan 16, 20260.430.440.430.430.432.38%1,795,906
Jan 15, 20260.430.430.420.420.42-1,345,600
Jan 14, 20260.420.430.420.420.42-1,948,201
Jan 13, 20260.430.440.420.420.42-2.33%3,493,608
Jan 12, 20260.440.440.420.430.43-4,192,761
Jan 9, 20260.440.440.430.430.43-2.27%5,038,206
Jan 8, 20260.430.440.430.440.442.33%1,860,804
Jan 7, 20260.430.440.430.430.43-1,690,525
Jan 6, 20260.440.440.430.430.43-9,632,880
Jan 5, 20260.430.440.430.430.43-2,290,277
Dec 30, 20250.430.440.420.430.43-4,177,600
Dec 29, 20250.430.440.420.430.43-5,296,505
Dec 26, 20250.440.440.420.430.43-8,300,401
Dec 25, 20250.440.440.430.430.43-1,629,214
Dec 24, 20250.430.440.430.430.43-4,384,100
Dec 23, 20250.430.440.420.430.43-4,878,100
Dec 22, 20250.430.440.430.430.43-1,050,110
Dec 19, 20250.430.440.430.430.43-2.27%3,115,599
Dec 18, 20250.440.440.430.440.44-4,748,231
Dec 17, 20250.440.440.430.440.44-2,968,200
Dec 16, 20250.450.450.430.440.44-2.22%2,239,146
Dec 15, 20250.440.450.430.450.452.27%1,849,050
Dec 12, 20250.440.450.430.440.44-8,832,724
Dec 11, 20250.440.440.430.440.442.33%920,076
Dec 9, 20250.440.440.430.430.43-2.27%615,717
Dec 8, 20250.440.440.430.440.442.33%743,500
Dec 4, 20250.440.450.430.430.43-2.27%3,799,284
Dec 3, 20250.440.450.440.440.44-2,628,749
Dec 2, 20250.440.450.430.440.44-1,684,897
Dec 1, 20250.440.450.430.440.442.33%8,633,135
Nov 28, 20250.440.450.430.430.43-4.44%10,640,410
Nov 27, 20250.440.450.440.450.45-44,114
Nov 26, 20250.450.450.430.450.45-4,542,706
Nov 25, 20250.450.460.440.450.452.27%6,209,900
Nov 24, 20250.450.460.440.440.44-2.22%3,993,410
Nov 21, 20250.460.460.440.450.45-2.17%12,775,700
Nov 20, 20250.470.470.460.460.46-2.13%5,993,009
Nov 19, 20250.470.480.460.470.47-2.08%3,508,604
Nov 18, 20250.480.480.470.480.48-2.04%1,347,680
Nov 17, 20250.470.490.470.490.492.08%1,620,912
Nov 14, 20250.490.490.460.480.48-2.04%9,227,800
Nov 13, 20250.490.490.480.490.49-3,668,859
Nov 12, 20250.490.490.480.490.49-1,571,200
Nov 11, 20250.490.490.480.490.49-201,400
Nov 10, 20250.480.490.480.490.49-2,501,002
Nov 7, 20250.480.500.480.490.492.08%1,992,100
Nov 6, 20250.490.490.480.480.48-2.04%3,333,049
Nov 5, 20250.490.500.480.490.49-2.00%1,733,000
Nov 4, 20250.490.500.480.500.50-3,809,600
Nov 3, 20250.500.500.490.500.50-1,539,905
Oct 31, 20250.490.500.490.500.50-365,220
Oct 30, 20250.490.500.490.500.502.04%1,967,523
Oct 29, 20250.500.500.490.490.49-261,603
Oct 28, 20250.500.500.490.490.49-2.00%177,740
Oct 27, 20250.500.500.490.500.502.04%5,397,302
Oct 24, 20250.500.500.490.490.49-2.00%726,937
Oct 22, 20250.490.510.490.500.502.04%2,516,311
Oct 21, 20250.500.510.490.490.49-6,580,232
Oct 20, 20250.500.500.490.490.49-2.00%384,130
Oct 17, 20250.500.510.490.500.50-1.96%3,038,300
Oct 16, 20250.500.510.500.510.512.00%1,085,905
Oct 15, 20250.490.510.490.500.502.04%5,820,201
Oct 14, 20250.500.510.490.490.49-3.92%8,337,406
Oct 10, 20250.510.510.500.510.51-3,993,801
Oct 9, 20250.500.520.500.510.512.00%5,982,101
Oct 8, 20250.510.510.500.500.50-1.96%2,042,192