Bangkok Life Assurance Public Company Limited (BLA) Price History

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

‹ BLA price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 22.30	THB 22.40	THB 22.10	THB 22.20	987,000
2026-10-08	THB 22.40	THB 22.40	THB 22.20	THB 22.20	1,034,100
2026-10-07	THB 22.50	THB 22.60	THB 22.40	THB 22.40	1,431,800
2026-10-06	THB 22.70	THB 22.70	THB 22.40	THB 22.50	1,769,400
2026-10-05	THB 22.70	THB 22.80	THB 22.40	THB 22.60	1,106,300
2026-10-02	THB 22.50	THB 22.90	THB 22.50	THB 22.70	1,125,500
2026-10-01	THB 22.80	THB 23.00	THB 22.20	THB 22.60	3,745,300
2026-09-30	THB 23.50	THB 23.60	THB 22.80	THB 22.80	3,040,300
2026-09-29	THB 23.60	THB 23.90	THB 23.50	THB 23.50	903,200
2026-09-28	THB 23.60	THB 23.80	THB 23.60	THB 23.60	897,800
2026-09-25	THB 24.30	THB 24.30	THB 24.00	THB 24.00	1,621,200
2026-09-24	THB 24.40	THB 24.50	THB 24.10	THB 24.30	2,275,100
2026-09-23	THB 24.10	THB 24.30	THB 24.00	THB 24.10	1,160,300
2026-09-22	THB 24.20	THB 24.30	THB 24.00	THB 24.10	1,784,900
2026-09-21	THB 24.40	THB 24.50	THB 24.10	THB 24.30	1,485,000
2026-09-18	THB 24.50	THB 24.50	THB 24.00	THB 24.50	2,654,900
2026-09-17	THB 24.60	THB 24.70	THB 24.10	THB 24.50	2,059,500
2026-09-16	THB 24.70	THB 24.80	THB 24.40	THB 24.50	1,655,800
2026-09-15	THB 25.25	THB 26.00	THB 24.50	THB 24.60	7,106,000
2026-09-14	THB 24.10	THB 25.00	THB 23.80	THB 24.90	5,221,100
2026-09-11	THB 24.50	THB 24.50	THB 23.90	THB 24.10	1,717,400
2026-09-10	THB 24.00	THB 24.70	THB 24.00	THB 24.30	2,967,400
2026-09-09	THB 23.70	THB 23.90	THB 23.60	THB 23.70	912,500
2026-09-08	THB 23.70	THB 24.00	THB 23.70	THB 23.70	839,100
2026-09-07	THB 24.10	THB 24.10	THB 23.50	THB 23.70	2,400,900
2026-09-04	THB 23.80	THB 24.30	THB 23.80	THB 24.00	1,349,100
2026-09-03	THB 23.50	THB 24.10	THB 23.50	THB 23.80	2,399,000
2026-09-02	THB 24.10	THB 24.20	THB 23.10	THB 23.40	4,066,600
2026-09-01	THB 24.50	THB 24.80	THB 24.10	THB 24.10	1,227,600
2026-08-31	THB 24.50	THB 24.70	THB 24.30	THB 24.30	1,551,000
2026-08-28	THB 25.00	THB 25.00	THB 24.40	THB 24.50	2,538,200
2026-08-27	THB 25.25	THB 25.25	THB 25.00	THB 25.00	339,100
2026-08-26	THB 24.90	THB 25.25	THB 24.70	THB 25.00	1,227,500
2026-08-25	THB 24.50	THB 24.90	THB 24.10	THB 24.90	1,915,000
2026-08-24	THB 24.40	THB 24.50	THB 24.10	THB 24.40	850,400
2026-08-21	THB 24.80	THB 24.90	THB 24.70	THB 24.80	2,025,400
2026-08-20	THB 25.00	THB 25.25	THB 24.60	THB 24.90	2,635,900
2026-08-19	THB 24.70	THB 25.25	THB 24.60	THB 25.00	1,186,500
2026-08-18	THB 24.80	THB 24.90	THB 24.60	THB 24.60	1,615,200
2026-08-17	THB 24.20	THB 24.80	THB 24.20	THB 24.80	1,776,700
2026-08-14	THB 24.80	THB 24.90	THB 24.00	THB 24.20	2,194,100
2026-08-13	THB 25.00	THB 25.00	THB 24.60	THB 24.70	2,059,200
2026-08-11	THB 25.00	THB 25.00	THB 24.60	THB 24.80	967,200
2026-08-10	THB 25.25	THB 25.25	THB 24.80	THB 25.00	1,415,100
2026-08-07	THB 25.25	THB 25.25	THB 25.00	THB 25.25	399,900
2026-08-06	THB 25.25	THB 25.50	THB 25.00	THB 25.25	855,800
2026-08-05	THB 26.00	THB 26.00	THB 25.00	THB 25.50	1,205,400
2026-08-04	THB 25.50	THB 26.00	THB 25.25	THB 26.00	1,387,100
2026-08-03	THB 26.00	THB 26.25	THB 25.25	THB 25.75	1,571,300
2026-07-31	THB 25.25	THB 26.00	THB 25.00	THB 26.00	2,352,700
2026-07-30	THB 25.25	THB 25.50	THB 24.70	THB 25.25	1,951,500
2026-07-27	THB 26.00	THB 26.00	THB 25.25	THB 25.50	1,265,500
2026-07-24	THB 25.50	THB 26.00	THB 25.50	THB 26.00	1,381,000
2026-07-23	THB 26.00	THB 26.50	THB 25.75	THB 25.75	1,483,200
2026-07-22	THB 27.00	THB 27.00	THB 25.75	THB 26.00	3,286,700
2026-07-21	THB 27.25	THB 27.50	THB 26.75	THB 27.00	1,108,100
2026-07-20	THB 27.00	THB 27.50	THB 26.75	THB 27.00	1,184,200
2026-07-17	THB 27.25	THB 27.25	THB 26.75	THB 27.25	795,200
2026-07-16	THB 26.75	THB 27.25	THB 26.50	THB 27.25	1,600,300
2026-07-15	THB 26.75	THB 27.00	THB 26.25	THB 26.75	1,182,600
2026-07-14	THB 26.50	THB 27.00	THB 26.25	THB 26.50	2,101,500
2026-07-13	THB 27.50	THB 27.50	THB 26.75	THB 27.00	2,010,500
2026-07-10	THB 27.00	THB 27.50	THB 27.00	THB 27.50	1,320,700
2026-07-09	THB 26.25	THB 27.25	THB 26.25	THB 27.00	2,614,000
2026-07-08	THB 26.75	THB 27.00	THB 26.00	THB 26.50	3,270,200
2026-07-07	THB 26.50	THB 26.50	THB 25.75	THB 26.25	2,094,700
2026-07-06	THB 25.25	THB 26.75	THB 25.25	THB 26.75	3,900,500
2026-07-03	THB 25.50	THB 26.00	THB 25.25	THB 25.50	2,596,600
2026-07-02	THB 24.40	THB 25.75	THB 24.40	THB 25.75	4,927,300
2026-07-01	THB 24.70	THB 25.50	THB 24.30	THB 24.50	5,851,100
2026-06-30	THB 24.40	THB 24.70	THB 24.30	THB 24.70	3,279,700
2026-06-29	THB 24.30	THB 24.60	THB 24.10	THB 24.60	2,762,600
2026-06-26	THB 24.00	THB 24.40	THB 23.90	THB 24.40	1,765,400
2026-06-25	THB 24.20	THB 24.30	THB 23.80	THB 24.00	2,651,000
2026-06-24	THB 24.20	THB 24.30	THB 24.00	THB 24.30	1,880,700
2026-06-23	THB 23.80	THB 24.50	THB 23.80	THB 24.20	3,207,000
2026-06-22	THB 23.90	THB 24.10	THB 23.60	THB 23.80	1,280,700
2026-06-19	THB 24.10	THB 24.30	THB 23.80	THB 23.80	3,043,100
2026-06-18	THB 24.10	THB 24.80	THB 24.10	THB 24.30	5,232,200
2026-06-17	THB 24.00	THB 24.10	THB 23.70	THB 24.00	1,708,700
2026-06-16	THB 23.80	THB 24.30	THB 23.50	THB 23.90	3,199,300
2026-06-15	THB 24.00	THB 24.30	THB 23.50	THB 23.80	4,345,600
2026-06-12	THB 25.25	THB 25.25	THB 24.30	THB 24.60	5,017,300
2026-06-11	THB 25.00	THB 25.75	THB 25.00	THB 25.25	2,944,000
2026-06-10	THB 25.25	THB 25.50	THB 24.90	THB 25.00	3,587,700
2026-06-09	THB 23.70	THB 25.50	THB 23.70	THB 25.00	11,932,400
2026-06-08	THB 23.40	THB 23.90	THB 23.40	THB 23.60	3,167,100
2026-06-05	THB 23.50	THB 23.70	THB 23.20	THB 23.30	1,546,100
2026-06-04	THB 23.20	THB 23.70	THB 23.00	THB 23.50	3,961,900
2026-06-02	THB 23.10	THB 23.30	THB 22.70	THB 23.20	2,672,900
2026-05-29	THB 23.40	THB 23.50	THB 22.60	THB 22.80	3,932,200
2026-05-28	THB 23.10	THB 23.80	THB 22.80	THB 23.50	4,585,200
2026-05-27	THB 22.50	THB 23.30	THB 22.50	THB 23.10	4,285,300
2026-05-26	THB 22.50	THB 22.50	THB 22.50	THB 22.50	0
2026-05-25	THB 22.30	THB 22.80	THB 22.20	THB 22.50	2,262,000
2026-05-22	THB 22.10	THB 22.70	THB 21.80	THB 22.50	2,302,500
2026-05-21	THB 22.30	THB 22.50	THB 22.10	THB 22.10	2,048,800
2026-05-20	THB 22.70	THB 22.90	THB 22.50	THB 22.50	1,662,000
2026-05-19	THB 22.60	THB 22.90	THB 22.40	THB 22.80	3,603,500
2026-05-18	THB 22.00	THB 22.80	THB 21.90	THB 22.50	5,390,300
2026-05-15	THB 21.60	THB 22.10	THB 21.40	THB 21.90	6,214,800
2026-05-14	THB 21.00	THB 21.80	THB 21.00	THB 21.70	6,446,200
2026-05-13	THB 20.70	THB 20.90	THB 20.60	THB 20.60	468,800
2026-05-12	THB 20.70	THB 21.00	THB 20.60	THB 20.80	1,190,600
2026-05-11	THB 20.70	THB 20.90	THB 20.30	THB 20.60	1,327,600
2026-05-08	THB 20.70	THB 20.70	THB 20.50	THB 20.60	356,900
2026-05-07	THB 20.70	THB 20.80	THB 20.50	THB 20.70	1,171,800
2026-05-06	THB 19.90	THB 20.70	THB 19.80	THB 20.70	1,903,300
2026-05-05	THB 19.80	THB 20.00	THB 19.50	THB 19.90	1,878,800
2026-04-30	THB 20.40	THB 20.40	THB 19.60	THB 19.90	2,111,400
2026-04-29	THB 20.30	THB 20.50	THB 20.10	THB 20.30	720,400
2026-04-28	THB 20.00	THB 20.20	THB 19.80	THB 20.20	1,257,100
2026-04-27	THB 20.10	THB 20.20	THB 19.80	THB 20.00	1,051,200
2026-04-24	THB 20.30	THB 20.30	THB 19.90	THB 19.90	1,194,000
2026-04-23	THB 20.80	THB 21.30	THB 20.30	THB 20.30	2,463,700
2026-04-22	THB 20.60	THB 21.00	THB 20.30	THB 20.70	4,157,900
2026-04-21	THB 20.30	THB 20.70	THB 20.30	THB 20.40	1,036,000
2026-04-20	THB 20.50	THB 20.90	THB 20.40	THB 20.70	1,964,300
2026-04-17	THB 20.40	THB 20.60	THB 20.40	THB 20.50	435,200
2026-04-16	THB 20.80	THB 20.80	THB 20.40	THB 20.60	859,300
2026-04-10	THB 20.40	THB 20.70	THB 20.20	THB 20.70	1,190,300
2026-04-09	THB 20.80	THB 20.80	THB 20.30	THB 20.40	1,427,400
2026-04-08	THB 20.90	THB 20.90	THB 20.70	THB 20.90	1,908,400
2026-04-07	THB 20.30	THB 20.80	THB 20.30	THB 20.80	1,739,800
2026-04-03	THB 20.60	THB 20.90	THB 20.40	THB 20.40	1,083,900
2026-04-02	THB 20.20	THB 20.90	THB 20.10	THB 20.60	2,484,900
2026-04-01	THB 20.40	THB 20.80	THB 20.20	THB 20.30	2,468,700
2026-03-31	THB 20.10	THB 20.60	THB 20.00	THB 20.40	4,860,600
2026-03-30	THB 19.90	THB 20.20	THB 19.70	THB 19.90	2,489,400
2026-03-27	THB 19.30	THB 20.00	THB 19.30	THB 19.90	2,066,700
2026-03-26	THB 19.60	THB 19.60	THB 19.30	THB 19.30	391,900
2026-03-25	THB 19.20	THB 19.70	THB 19.20	THB 19.50	1,229,100
2026-03-24	THB 19.30	THB 19.30	THB 19.10	THB 19.20	502,700
2026-03-23	THB 19.00	THB 19.20	THB 18.90	THB 19.20	942,900
2026-03-20	THB 19.20	THB 19.50	THB 19.10	THB 19.20	1,349,800
2026-03-19	THB 19.60	THB 19.60	THB 19.00	THB 19.10	2,039,000
2026-03-18	THB 19.90	THB 19.90	THB 19.60	THB 19.60	836,900
2026-03-17	THB 19.20	THB 19.70	THB 19.20	THB 19.60	1,172,800
2026-03-16	THB 19.40	THB 19.40	THB 19.10	THB 19.20	1,501,000
2026-03-13	THB 19.70	THB 19.80	THB 19.50	THB 19.50	748,800
2026-03-12	THB 19.60	THB 19.90	THB 19.50	THB 19.80	757,600
2026-03-11	THB 19.50	THB 19.90	THB 19.40	THB 19.60	1,129,000
2026-03-10	THB 19.80	THB 19.80	THB 19.30	THB 19.40	1,203,400
2026-03-09	THB 18.90	THB 19.40	THB 18.60	THB 19.40	1,742,300
2026-03-06	THB 19.50	THB 19.70	THB 19.40	THB 19.40	1,108,900
2026-03-05	THB 19.80	THB 20.00	THB 19.40	THB 19.70	1,628,000
2026-03-04	THB 20.50	THB 20.50	THB 19.10	THB 19.70	3,263,600
2026-03-02	THB 21.00	THB 21.30	THB 20.70	THB 20.80	3,131,600
2026-02-27	THB 21.70	THB 21.80	THB 21.20	THB 21.40	2,462,400
2026-02-26	THB 21.80	THB 22.20	THB 21.60	THB 21.80	3,595,800
2026-02-25	THB 21.90	THB 22.00	THB 21.50	THB 21.70	3,136,200
2026-02-24	THB 22.10	THB 22.30	THB 21.30	THB 21.60	4,361,600
2026-02-23	THB 23.60	THB 24.00	THB 21.80	THB 21.90	10,503,500
2026-02-20	THB 22.40	THB 23.00	THB 22.20	THB 22.90	2,604,400
2026-02-19	THB 22.10	THB 22.60	THB 22.00	THB 22.40	2,013,600
2026-02-18	THB 21.90	THB 22.10	THB 21.70	THB 22.00	1,952,900
2026-02-17	THB 21.40	THB 22.00	THB 21.20	THB 22.00	2,305,800
2026-02-16	THB 21.70	THB 21.70	THB 21.30	THB 21.40	1,301,000
2026-02-13	THB 21.40	THB 21.80	THB 21.40	THB 21.60	1,650,900
2026-02-12	THB 20.80	THB 21.40	THB 20.70	THB 21.40	1,918,100
2026-02-11	THB 21.00	THB 21.10	THB 20.80	THB 20.80	1,573,400
2026-02-10	THB 20.90	THB 21.20	THB 20.80	THB 21.10	1,600,200
2026-02-09	THB 20.90	THB 21.20	THB 20.80	THB 20.90	1,609,300
2026-02-06	THB 20.70	THB 20.70	THB 20.50	THB 20.70	1,480,300
2026-02-05	THB 20.70	THB 20.80	THB 20.60	THB 20.70	1,210,800
2026-02-04	THB 20.80	THB 21.00	THB 20.60	THB 20.70	1,316,300
2026-02-03	THB 20.70	THB 21.00	THB 20.60	THB 20.90	2,553,000
2026-02-02	THB 21.30	THB 21.30	THB 20.30	THB 20.50	3,339,200
2026-01-30	THB 20.60	THB 21.50	THB 20.60	THB 21.30	4,280,100
2026-01-29	THB 21.00	THB 21.00	THB 20.50	THB 20.50	1,623,500
2026-01-28	THB 20.60	THB 21.10	THB 20.50	THB 20.90	2,240,800
2026-01-27	THB 20.50	THB 20.90	THB 20.40	THB 20.70	1,424,700
2026-01-26	THB 20.60	THB 20.60	THB 20.20	THB 20.40	1,201,300
2026-01-23	THB 20.50	THB 20.70	THB 20.40	THB 20.40	1,080,900
2026-01-22	THB 20.90	THB 21.10	THB 20.40	THB 20.40	2,399,500
2026-01-21	THB 20.60	THB 20.90	THB 20.50	THB 20.80	1,501,800
2026-01-20	THB 20.90	THB 21.00	THB 20.50	THB 20.70	2,236,000
2026-01-19	THB 20.60	THB 20.90	THB 20.50	THB 20.70	903,200
2026-01-16	THB 20.60	THB 20.90	THB 20.50	THB 20.80	1,414,100
2026-01-15	THB 19.90	THB 20.60	THB 19.90	THB 20.60	1,824,100
2026-01-14	THB 20.40	THB 20.50	THB 19.70	THB 19.90	2,297,900
2026-01-13	THB 20.90	THB 21.20	THB 20.30	THB 20.40	3,150,100
2026-01-12	THB 21.10	THB 21.20	THB 20.80	THB 20.80	1,819,500
2026-01-09	THB 21.10	THB 21.30	THB 20.90	THB 21.00	1,196,200
2026-01-08	THB 20.70	THB 21.10	THB 20.70	THB 21.00	1,412,600
2026-01-07	THB 20.70	THB 21.10	THB 20.60	THB 21.00	2,579,100
2026-01-06	THB 20.60	THB 20.70	THB 20.30	THB 20.60	2,396,500
2026-01-05	THB 20.00	THB 20.80	THB 20.00	THB 20.70	3,512,300
2025-12-30	THB 19.70	THB 20.10	THB 19.60	THB 20.10	1,586,600
2025-12-29	THB 19.40	THB 19.80	THB 19.40	THB 19.80	1,091,200
2025-12-26	THB 19.90	THB 20.00	THB 19.40	THB 19.60	1,996,500
2025-12-25	THB 19.90	THB 20.10	THB 19.70	THB 19.80	1,554,900
2025-12-24	THB 20.00	THB 20.30	THB 19.90	THB 19.90	1,023,100
2025-12-23	THB 20.10	THB 20.20	THB 19.80	THB 20.00	1,369,900
2025-12-22	THB 19.50	THB 20.20	THB 19.50	THB 20.10	2,887,800
2025-12-19	THB 19.10	THB 19.50	THB 19.10	THB 19.50	897,500
2025-12-18	THB 18.70	THB 19.40	THB 18.70	THB 19.40	3,169,900
2025-12-17	THB 18.60	THB 19.00	THB 18.60	THB 18.90	1,892,500
2025-12-16	THB 18.60	THB 18.70	THB 18.50	THB 18.70	858,000
2025-12-15	THB 18.50	THB 18.70	THB 18.40	THB 18.70	1,626,800
2025-12-12	THB 18.40	THB 18.80	THB 18.40	THB 18.50	1,073,000
2025-12-11	THB 18.90	THB 18.90	THB 18.20	THB 18.50	2,452,600
2025-12-09	THB 18.70	THB 18.90	THB 18.60	THB 18.90	1,304,800
2025-12-08	THB 19.10	THB 19.10	THB 18.60	THB 18.70	2,514,800
2025-12-04	THB 19.30	THB 19.40	THB 19.10	THB 19.10	946,200
2025-12-03	THB 19.30	THB 19.70	THB 19.10	THB 19.30	2,480,600
2025-12-02	THB 19.20	THB 19.50	THB 18.90	THB 19.30	1,938,300
2025-12-01	THB 19.00	THB 19.40	THB 18.80	THB 19.40	1,832,000
2025-11-28	THB 18.50	THB 19.00	THB 18.50	THB 18.90	921,900
2025-11-27	THB 18.60	THB 18.60	THB 18.40	THB 18.60	961,500
2025-11-26	THB 19.00	THB 19.00	THB 18.40	THB 18.50	2,227,700
2025-11-25	THB 18.80	THB 19.20	THB 18.70	THB 18.90	1,745,400
2025-11-24	THB 19.20	THB 19.30	THB 18.80	THB 19.00	1,537,000
2025-11-21	THB 19.20	THB 19.30	THB 19.00	THB 19.00	1,159,100
2025-11-20	THB 19.20	THB 19.50	THB 19.10	THB 19.20	1,609,600
2025-11-19	THB 19.30	THB 19.30	THB 19.00	THB 19.10	1,520,600
2025-11-18	THB 18.90	THB 19.60	THB 18.80	THB 19.30	6,886,000
2025-11-17	THB 18.30	THB 18.90	THB 18.20	THB 18.80	2,003,200
2025-11-14	THB 18.90	THB 19.00	THB 18.20	THB 18.20	3,527,100
2025-11-13	THB 18.20	THB 19.10	THB 18.20	THB 19.00	5,768,200
2025-11-12	THB 18.20	THB 18.20	THB 17.70	THB 17.70	1,008,000
2025-11-11	THB 17.90	THB 18.20	THB 17.90	THB 18.20	303,100
2025-11-10	THB 18.30	THB 18.30	THB 17.90	THB 17.90	788,800
2025-11-07	THB 18.10	THB 18.30	THB 18.00	THB 18.10	828,400
2025-11-06	THB 18.00	THB 18.20	THB 17.70	THB 18.00	1,122,600
2025-11-05	THB 17.80	THB 18.00	THB 17.80	THB 18.00	595,100
2025-11-04	THB 18.10	THB 18.30	THB 17.90	THB 17.90	1,984,000
2025-11-03	THB 18.00	THB 18.30	THB 17.90	THB 18.00	2,019,400
2025-10-31	THB 17.70	THB 18.10	THB 17.70	THB 18.00	1,264,700
2025-10-30	THB 17.40	THB 18.00	THB 17.40	THB 17.80	1,511,600
2025-10-29	THB 17.70	THB 17.70	THB 17.30	THB 17.40	1,115,100
2025-10-28	THB 18.10	THB 18.20	THB 17.40	THB 17.60	3,170,800
2025-10-27	THB 18.60	THB 18.80	THB 18.00	THB 18.00	1,611,300
2025-10-24	THB 18.50	THB 18.70	THB 18.40	THB 18.60	1,677,500
2025-10-22	THB 18.00	THB 18.80	THB 18.00	THB 18.50	3,428,200
2025-10-21	THB 17.70	THB 18.20	THB 17.70	THB 18.00	2,090,700
2025-10-20	THB 17.50	THB 17.80	THB 17.50	THB 17.60	650,800
2025-10-17	THB 17.80	THB 17.90	THB 17.40	THB 17.50	1,723,200
2025-10-16	THB 17.70	THB 18.00	THB 17.60	THB 17.90	886,200
2025-10-15	THB 17.60	THB 17.90	THB 17.40	THB 17.80	2,385,200
2025-10-14	THB 18.60	THB 18.60	THB 17.60	THB 17.60	2,241,500
2025-10-10	THB 18.80	THB 18.80	THB 18.50	THB 18.60	1,160,300
2025-10-09	THB 18.50	THB 18.80	THB 18.50	THB 18.80	1,005,400