Skip to main content
Bangkok Land PCL (BKK:BLAND)
Thailand flag Thailand · Delayed Price · Currency is THB
0.430
-0.010 (-2.27%)
Dec 4, 2025, 4:37 PM ICT

Bangkok Land PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.510.510.500.510.51-826,612
Oct 6, 20250.510.510.500.510.512.00%2,231,545
Oct 3, 20250.510.510.500.500.50-1.96%1,288,002
Oct 2, 20250.500.520.500.510.512.00%3,256,158
Oct 1, 20250.510.520.500.500.50-1.96%3,357,704
Sep 30, 20250.510.520.500.510.51-5,988,919
Sep 29, 20250.510.520.500.510.51-4,195,102
Sep 26, 20250.510.510.500.510.512.00%3,561,853
Sep 25, 20250.510.520.500.500.50-1.96%17,190,530
Sep 24, 20250.510.510.500.510.512.00%11,604,860
Sep 23, 20250.520.530.500.500.50-3.85%21,127,800
Sep 22, 20250.530.540.520.520.52-1.89%6,373,603
Sep 19, 20250.530.540.520.530.531.92%12,907,120
Sep 18, 20250.530.540.520.520.52-9,196,800
Sep 17, 20250.530.540.520.520.52-1.89%4,699,500
Sep 16, 20250.530.540.520.530.531.92%11,428,400
Sep 15, 20250.530.530.520.520.52-1.89%4,157,600
Sep 12, 20250.530.540.520.530.53-14,950,150
Sep 11, 20250.520.530.520.530.531.92%3,943,800
Sep 10, 20250.520.530.510.520.521.96%15,220,100
Sep 9, 20250.510.520.510.510.51-4,146,641
Sep 8, 20250.510.520.500.510.51-9,750,205
Sep 5, 20250.510.510.500.510.51-1,350,306
Sep 4, 20250.500.510.500.510.51-14,278,600
Sep 3, 20250.500.510.500.510.512.00%5,254,201
Sep 2, 20250.500.510.490.500.502.04%1,594,200
Sep 1, 20250.500.500.490.490.49-4,845,000
Aug 29, 20250.510.510.490.490.49-3.92%6,201,102
Aug 28, 20250.500.510.490.510.512.00%17,963,100
Aug 27, 20250.520.520.500.500.50-1.96%22,686,120
Aug 26, 20250.510.520.510.510.512.00%1,127,000
Aug 25, 20250.510.520.500.500.50-8,474,307
Aug 22, 20250.510.520.500.500.50-5,477,601
Aug 21, 20250.510.520.500.500.50-1.96%7,458,200
Aug 20, 20250.490.510.490.510.514.08%17,279,000
Aug 19, 20250.520.520.490.490.49-3.92%15,400,300
Aug 18, 20250.520.520.510.510.51-1,543,010
Aug 15, 20250.510.540.500.510.51-35,682,600
Aug 14, 20250.510.520.490.510.512.00%10,778,430
Aug 13, 20250.500.510.500.500.50-9,677,410
Aug 8, 20250.510.510.490.500.50-6,191,608
Aug 7, 20250.490.510.490.500.502.04%22,478,920
Aug 6, 20250.490.500.480.490.49-9,203,579
Aug 5, 20250.480.500.480.490.492.08%21,092,200
Aug 4, 20250.500.500.480.480.48-4.00%3,959,000
Aug 1, 20250.500.510.480.500.50-10,361,000
Jul 31, 20250.500.510.490.500.50-8,175,900
Jul 30, 20250.500.510.490.500.50-7,457,800
Jul 29, 20250.510.510.480.500.50-1.96%9,875,355
Jul 25, 20250.510.510.490.510.51-10,330,310
Jul 24, 20250.510.520.500.510.50-25,910,390
Jul 23, 20250.500.520.500.510.502.00%10,743,800
Jul 22, 20250.500.510.480.500.492.04%27,579,740
Jul 21, 20250.490.500.490.490.48-858,798
Jul 18, 20250.490.510.480.490.482.08%17,279,910
Jul 17, 20250.470.490.460.480.474.35%16,748,280
Jul 16, 20250.470.470.460.460.45-2,306,485
Jul 15, 20250.460.480.450.460.45-6,793,901
Jul 14, 20250.460.470.450.460.45-2.13%4,393,808
Jul 11, 20250.460.470.450.470.462.17%5,616,180