Skip to main content
Bangkok Land PCL (BKK:BLAND)
Thailand flag Thailand · Delayed Price · Currency is THB
0.430
-0.010 (-2.27%)
Apr 28, 2026, 4:35 PM ICT

Bangkok Land PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.440.440.430.430.43-2.27%3,914,995
Apr 27, 20260.440.450.430.440.44-1,802,700
Apr 24, 20260.440.450.430.440.442.33%3,929,499
Apr 23, 20260.450.450.430.430.43-2.27%1,359,499
Apr 22, 20260.440.450.430.440.442.33%21,462,200
Apr 21, 20260.440.440.420.430.43-2.27%3,218,702
Apr 20, 20260.430.440.420.440.442.33%4,796,813
Apr 17, 20260.430.440.420.430.43-2,582,420
Apr 16, 20260.440.440.420.430.43-2,971,913
Apr 10, 20260.440.450.430.430.43-2.27%17,731,600
Apr 9, 20260.440.450.430.440.44-5,908,700
Apr 8, 20260.420.440.420.440.444.76%36,101,400
Apr 7, 20260.420.430.410.420.422.44%8,508,400
Apr 3, 20260.420.430.410.410.41-2.38%2,440,703
Apr 2, 20260.420.430.410.420.42-2.33%1,954,408
Apr 1, 20260.420.430.410.430.432.38%6,308,600
Mar 31, 20260.410.420.410.420.422.44%4,422,788
Mar 30, 20260.410.420.400.410.41-5,459,211
Mar 27, 20260.410.420.400.410.412.50%28,188,200
Mar 26, 20260.410.410.400.400.40-2.44%7,243,403
Mar 25, 20260.410.410.400.410.41-5,481,237
Mar 24, 20260.410.410.400.410.41-1,694,515
Mar 23, 20260.420.420.400.410.41-2.38%18,392,620
Mar 20, 20260.420.420.410.420.42-3,063,000
Mar 19, 20260.420.420.410.420.42-2,370,010
Mar 18, 20260.420.430.410.420.422.44%11,037,200
Mar 17, 20260.420.420.410.410.41-2,060,876
Mar 16, 20260.420.420.410.410.41-2.38%11,466,150
Mar 13, 20260.430.430.410.420.42-2.33%5,421,401
Mar 12, 20260.420.430.410.430.432.38%4,685,201
Mar 11, 20260.420.430.420.420.42-1,022,601
Mar 10, 20260.420.430.410.420.42-6,499,826
Mar 9, 20260.430.430.410.420.42-2.33%5,957,200
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