Bangkok Life Assurance Public Co., Ltd.(TH:BLA)
฿22.60-0.10 (-0.88%)
TH:BLA
Bangkok Life Assurance Public Co., Ltd. historical prices
฿22.60
At close:-0.10 (-0.88%)
Bangkok Life Assurance Public Co., Ltd. (BLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22.60 | 22.70 | 22.30 | 22.60 | 22.60 | -0.88% | 885,803 | 0.52 |
| Nov 09, 2026 | 22.80 | 22.80 | 22.30 | 22.70 | 22.70 | -0.44% | 956,157 | 0.57 |
| Nov 06, 2026 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | -0.87% | 816,051 | 0.48 |
| Nov 05, 2026 | 22.80 | 23.00 | 22.50 | 23.00 | 23.00 | +0.88% | 1,415,690 | 0.84 |
| Nov 04, 2026 | 22.20 | 22.80 | 22.00 | 22.80 | 22.80 | +2.70% | 1,868,475 | 1.12 |
| Nov 03, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -1.33% | 849,074 | 0.51 |
| Nov 02, 2026 | 22.50 | 22.60 | 22.30 | 22.50 | 22.50 | -0.44% | 435,861 | 0.26 |
| Oct 30, 2026 | 22.80 | 23.10 | 22.50 | 22.60 | 22.60 | -0.44% | 1,122,382 | 0.67 |
| Oct 29, 2026 | 22.80 | 23.10 | 22.70 | 22.70 | 22.70 | +0.00% | 1,420,371 | 0.84 |
| Oct 28, 2026 | 22.80 | 23.00 | 22.70 | 22.70 | 22.70 | +0.00% | 1,103,400 | 0.65 |
| Oct 27, 2026 | 22.60 | 23.00 | 22.60 | 22.70 | 22.70 | +0.89% | 2,103,029 | 1.23 |
| Oct 26, 2026 | 22.40 | 22.60 | 22.10 | 22.50 | 22.50 | +0.00% | 1,352,396 | 0.80 |
| Oct 23, 2026 | 22.50 | 22.80 | 22.40 | 22.50 | 22.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 22.50 | 22.80 | 22.40 | 22.50 | 22.50 | +0.00% | 1,146,289 | 0.68 |
| Oct 21, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | +0.00% | 1,203,179 | 0.71 |
| Oct 20, 2026 | 22.40 | 22.60 | 22.40 | 22.50 | 22.50 | +0.45% | 544,802 | 0.32 |
| Oct 19, 2026 | 22.50 | 22.90 | 22.40 | 22.40 | 22.40 | -0.88% | 1,481,826 | 0.85 |
| Oct 16, 2026 | 22.60 | 22.70 | 22.30 | 22.60 | 22.60 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 22.30 | 22.70 | 22.30 | 22.60 | 22.60 | +0.89% | 2,371,814 | 1.37 |
| Oct 14, 2026 | 22.50 | 22.70 | 22.20 | 22.40 | 22.40 | +0.45% | 1,794,823 | 1.04 |
| Oct 13, 2026 | 22.30 | 22.60 | 22.30 | 22.30 | 22.30 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 22.30 | 22.60 | 22.30 | 22.30 | 22.30 | +0.45% | 1,458,878 | 0.84 |
| Oct 09, 2026 | 22.30 | 22.40 | 22.10 | 22.20 | 22.20 | +0.00% | 987,099 | 0.56 |
| Oct 08, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 1,034,261 | 0.58 |
| Oct 07, 2026 | 22.50 | 22.60 | 22.40 | 22.40 | 22.40 | -0.44% | 1,432,102 | 0.81 |
| Oct 06, 2026 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 1,769,515 | 0.99 |
| Oct 05, 2026 | 22.70 | 22.80 | 22.40 | 22.60 | 22.60 | -0.44% | 1,106,489 | 0.61 |
| Oct 02, 2026 | 22.50 | 22.90 | 22.50 | 22.70 | 22.70 | +0.44% | 1,125,665 | 0.61 |
| Oct 01, 2026 | 22.80 | 23.00 | 22.20 | 22.60 | 22.60 | -0.88% | 3,745,612 | 2.03 |
| Sep 30, 2026 | 23.50 | 23.60 | 22.80 | 22.80 | 22.80 | -2.98% | 3,040,611 | 1.65 |
| Sep 29, 2026 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -0.42% | 903,313 | 0.47 |
| Sep 28, 2026 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | 897,926 | 0.45 |
| Sep 25, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.23% | 1,621,339 | 0.81 |
| Sep 24, 2026 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | +0.83% | 2,275,164 | 1.13 |
| Sep 23, 2026 | 24.10 | 24.30 | 24.00 | 24.10 | 24.10 | +0.00% | 1,160,452 | 0.57 |
| Sep 22, 2026 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | -0.82% | 1,784,923 | 0.87 |
| Sep 21, 2026 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | -0.82% | 1,515,095 | 0.74 |
| Sep 18, 2026 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | +0.00% | 2,655,149 | 1.29 |
| Sep 17, 2026 | 24.60 | 24.70 | 24.10 | 24.50 | 24.50 | +0.00% | 2,059,699 | 1.01 |
| Sep 16, 2026 | 24.70 | 24.80 | 24.40 | 24.50 | 24.50 | -0.41% | 1,655,943 | 0.80 |
| Sep 15, 2026 | 25.25 | 26.00 | 24.50 | 24.60 | 24.60 | -1.20% | 7,121,525 | 3.49 |
| Sep 14, 2026 | 24.10 | 25.00 | 23.80 | 24.90 | 24.90 | +3.32% | 5,221,423 | 2.63 |
| Sep 11, 2026 | 24.50 | 24.50 | 23.90 | 24.10 | 24.10 | -0.82% | 1,849,699 | 0.92 |
| Sep 10, 2026 | 24.00 | 24.70 | 24.00 | 24.30 | 24.30 | +2.53% | 3,330,702 | 1.64 |
| Sep 09, 2026 | 23.70 | 23.90 | 23.60 | 23.70 | 23.70 | +0.00% | 912,548 | 0.43 |
| Sep 08, 2026 | 23.70 | 24.00 | 23.70 | 23.70 | 23.70 | +0.00% | 839,224 | 0.39 |
| Sep 07, 2026 | 24.10 | 24.10 | 23.50 | 23.70 | 23.70 | -1.25% | 2,405,433 | 1.12 |
| Sep 04, 2026 | 23.80 | 24.30 | 23.80 | 24.00 | 24.00 | +0.84% | 1,349,157 | 0.58 |
| Sep 03, 2026 | 23.50 | 24.10 | 23.50 | 23.80 | 23.80 | +1.71% | 2,399,109 | 1.03 |
| Sep 02, 2026 | 24.10 | 24.20 | 23.10 | 23.40 | 23.40 | -2.90% | 4,066,854 | 1.77 |
