Bangkok Life Assurance Public Company Limited (BLA-R) Price History

Daily open, high, low, close and volume for Bangkok Life Assurance Public Company Limited (BLA-R) from 2025-10-09 to 2026-10-09, newest first.

‹ BLA-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 22.26	THB 22.40	THB 22.20	THB 22.26	287,800
2026-10-08	THB 22.46	THB 22.60	THB 22.40	THB 22.46	388,000
2026-10-07	THB 22.55	THB 22.70	THB 22.40	THB 22.55	506,300
2026-10-06	THB 22.55	THB 22.80	THB 22.40	THB 22.55	255,400
2026-10-05	THB 22.45	THB 22.45	THB 22.45	THB 22.45	0
2026-10-02	THB 22.45	THB 23.00	THB 22.20	THB 22.45	797,300
2026-10-01	THB 23.06	THB 23.60	THB 22.80	THB 23.06	455,200
2026-09-30	THB 23.67	THB 23.80	THB 23.50	THB 23.67	108,600
2026-09-29	THB 23.70	THB 23.80	THB 23.60	THB 23.70	199,300
2026-09-28	THB 24.35	THB 24.35	THB 24.35	THB 24.35	0
2026-09-25	THB 24.35	THB 24.50	THB 24.10	THB 24.35	327,900
2026-09-24	THB 24.12	THB 24.30	THB 24.00	THB 24.12	160,900
2026-09-23	THB 24.12	THB 24.30	THB 24.00	THB 24.12	196,300
2026-09-22	THB 24.33	THB 24.50	THB 24.20	THB 24.33	288,300
2026-09-21	THB 24.30	THB 24.30	THB 24.30	THB 24.30	0
2026-09-18	THB 24.30	THB 24.70	THB 24.10	THB 24.30	344,700
2026-09-17	THB 24.55	THB 24.80	THB 24.40	THB 24.55	312,300
2026-09-16	THB 25.06	THB 26.00	THB 24.50	THB 25.06	1,441,100
2026-09-15	THB 24.34	THB 25.00	THB 23.80	THB 24.34	660,800
2026-09-14	THB 24.46	THB 24.46	THB 24.46	THB 24.46	0
2026-09-11	THB 24.46	THB 24.70	THB 24.00	THB 24.46	1,126,500
2026-09-10	THB 23.74	THB 23.80	THB 23.60	THB 23.74	301,800
2026-09-09	THB 23.82	THB 24.00	THB 23.70	THB 23.82	252,900
2026-09-08	THB 23.70	THB 24.10	THB 23.60	THB 23.70	504,100
2026-09-07	THB 23.82	THB 23.82	THB 23.82	THB 23.82	0
2026-09-04	THB 23.82	THB 24.10	THB 23.50	THB 23.82	1,121,700
2026-09-03	THB 23.39	THB 24.20	THB 23.20	THB 23.39	480,900
2026-09-02	THB 24.40	THB 24.70	THB 24.10	THB 24.40	99,700
2026-09-01	THB 24.50	THB 24.70	THB 24.30	THB 24.50	515,400
2026-08-31	THB 25.12	THB 25.12	THB 25.12	THB 25.12	0
2026-08-28	THB 25.12	THB 25.25	THB 25.00	THB 25.12	49,500
2026-08-27	THB 24.97	THB 25.25	THB 24.80	THB 24.97	161,200
2026-08-26	THB 24.42	THB 24.90	THB 24.20	THB 24.42	241,300
2026-08-25	THB 24.32	THB 24.50	THB 24.20	THB 24.32	50,600
2026-08-24	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-21	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-20	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-19	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-18	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-17	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-14	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-13	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-11	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-10	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-07	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-06	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-05	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-04	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-08-03	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-31	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-30	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-27	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-24	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-23	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-22	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-21	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-20	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-17	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-16	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-15	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-14	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-13	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-10	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-09	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-08	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-07	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-06	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-03	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-02	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-07-01	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-30	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-29	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-26	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-25	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-24	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-23	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-22	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-19	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-18	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-17	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-16	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-15	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-12	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-11	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-10	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-09	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-08	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-05	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-04	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-06-02	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-29	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-28	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-27	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-26	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-25	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-22	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-21	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-20	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-19	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-18	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-15	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-14	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-13	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-12	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-11	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-08	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-07	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-06	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-05-05	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-30	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-29	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-28	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-27	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-24	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-23	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-22	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-21	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-20	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-17	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-16	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-10	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-09	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-08	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-07	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-03	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-02	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-04-01	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-03-31	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-03-30	THB 19.39	THB 19.39	THB 19.39	THB 19.39	0
2026-03-27	THB 19.39	THB 19.60	THB 19.30	THB 19.39	161,900
2026-03-26	THB 19.56	THB 19.70	THB 19.20	THB 19.56	504,500
2026-03-25	THB 19.23	THB 19.30	THB 19.20	THB 19.23	277,900
2026-03-24	THB 19.12	THB 19.20	THB 18.90	THB 19.12	401,700
2026-03-23	THB 19.24	THB 19.24	THB 19.24	THB 19.24	0
2026-03-20	THB 19.24	THB 19.60	THB 19.00	THB 19.24	374,500
2026-03-19	THB 19.77	THB 19.90	THB 19.60	THB 19.77	71,600
2026-03-18	THB 19.55	THB 19.70	THB 19.20	THB 19.55	441,700
2026-03-17	THB 19.26	THB 19.40	THB 19.10	THB 19.26	451,100
2026-03-16	THB 19.72	THB 19.72	THB 19.72	THB 19.72	0
2026-03-13	THB 19.72	THB 19.80	THB 19.60	THB 19.72	116,600
2026-03-12	THB 19.73	THB 19.90	THB 19.50	THB 19.73	308,800
2026-03-11	THB 19.46	THB 19.60	THB 19.40	THB 19.46	308,900
2026-03-10	THB 19.00	THB 19.40	THB 18.60	THB 19.00	628,000
2026-03-09	THB 19.70	THB 19.70	THB 19.70	THB 19.70	0
2026-03-06	THB 19.70	THB 19.90	THB 19.40	THB 19.70	278,300
2026-03-05	THB 19.65	THB 20.50	THB 19.20	THB 19.65	1,003,100
2026-03-04	THB 21.90	THB 21.90	THB 21.90	THB 21.90	0
2026-03-02	THB 21.90	THB 21.90	THB 21.90	THB 21.90	0
2026-02-27	THB 21.90	THB 22.20	THB 21.60	THB 21.90	1,445,400
2026-02-26	THB 21.75	THB 22.00	THB 21.60	THB 21.75	1,101,400
2026-02-25	THB 21.72	THB 22.30	THB 21.30	THB 21.72	789,700
2026-02-24	THB 23.20	THB 24.00	THB 21.80	THB 23.20	2,310,100
2026-02-23	THB 22.23	THB 22.23	THB 22.23	THB 22.23	0
2026-02-20	THB 22.23	THB 22.60	THB 22.00	THB 22.23	210,500
2026-02-19	THB 21.95	THB 22.10	THB 21.70	THB 21.95	376,800
2026-02-18	THB 21.62	THB 22.00	THB 21.20	THB 21.62	588,800
2026-02-17	THB 21.51	THB 21.70	THB 21.30	THB 21.51	195,400
2026-02-16	THB 21.17	THB 21.17	THB 21.17	THB 21.17	0
2026-02-13	THB 21.17	THB 21.40	THB 20.70	THB 21.17	527,500
2026-02-12	THB 20.90	THB 21.00	THB 20.80	THB 20.90	227,500
2026-02-11	THB 21.06	THB 21.20	THB 20.90	THB 21.06	565,800
2026-02-10	THB 21.04	THB 21.20	THB 20.90	THB 21.04	837,700
2026-02-09	THB 20.75	THB 20.75	THB 20.75	THB 20.75	0
2026-02-06	THB 20.75	THB 20.80	THB 20.70	THB 20.75	265,200
2026-02-05	THB 20.77	THB 21.00	THB 20.60	THB 20.77	325,100
2026-02-04	THB 20.88	THB 21.00	THB 20.60	THB 20.88	900,600
2026-02-03	THB 20.75	THB 21.30	THB 20.40	THB 20.75	335,500
2026-02-02	THB 20.77	THB 20.77	THB 20.77	THB 20.77	0
2026-01-30	THB 20.77	THB 21.00	THB 20.50	THB 20.77	181,800
2026-01-29	THB 20.87	THB 21.00	THB 20.50	THB 20.87	419,100
2026-01-28	THB 20.72	THB 20.90	THB 20.50	THB 20.72	426,000
2026-01-27	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-26	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-23	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-22	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-21	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-20	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-19	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-16	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-15	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-14	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-13	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-12	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-09	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-08	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-07	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-06	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2026-01-05	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-30	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-29	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-26	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-25	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-24	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-23	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-22	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-19	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-18	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-17	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-16	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-15	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-12	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-11	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-09	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-08	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-04	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-03	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-02	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-12-01	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-28	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-27	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-26	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-25	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-24	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-21	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-20	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-19	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-18	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-17	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-14	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-13	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-12	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-11	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-10	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-07	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-06	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-05	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-04	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-11-03	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-10-31	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-10-30	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-10-29	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-10-28	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-10-27	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-10-24	THB 18.02	THB 18.02	THB 18.02	THB 18.02	0
2025-10-22	THB 18.02	THB 18.20	THB 17.70	THB 18.02	456,600
2025-10-21	THB 17.68	THB 17.80	THB 17.60	THB 17.68	305,200
2025-10-20	THB 17.84	THB 17.84	THB 17.84	THB 17.84	0
2025-10-17	THB 17.84	THB 18.00	THB 17.70	THB 17.84	461,400
2025-10-16	THB 17.72	THB 17.90	THB 17.40	THB 17.72	899,000
2025-10-15	THB 17.92	THB 18.60	THB 17.60	THB 17.92	455,600
2025-10-14	THB 18.63	THB 18.63	THB 18.63	THB 18.63	0
2025-10-10	THB 18.63	THB 18.80	THB 18.50	THB 18.63	164,100
2025-10-09	THB 18.59	THB 18.80	THB 18.50	THB 18.59	304,000