Bangkok Land Public Co. Ltd. (BLAND) Historical Prices

Time Period

Events

TH:BLAND historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.49	0.51	0.49	0.50	0.50	+2.04%	9,326,807	0.54
Nov 09, 2026	0.50	0.50	0.49	0.49	0.49	+0.00%	1,947,471	0.11
Nov 06, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	6,577,343	0.37
Nov 05, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	4,418,622	0.24
Nov 04, 2026	0.49	0.51	0.49	0.51	0.51	+2.00%	8,946,588	0.49
Nov 03, 2026	0.49	0.51	0.48	0.50	0.50	+2.04%	13,977,304	0.74
Nov 02, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	5,367,452	0.27
Oct 30, 2026	0.50	0.51	0.49	0.50	0.50	+0.00%	11,407,500	0.56
Oct 29, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	10,638,702	0.52
Oct 28, 2026	0.50	0.51	0.50	0.51	0.51	+2.00%	1,504,011	0.07
Oct 27, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	3,811,703	0.16
Oct 26, 2026	0.51	0.52	0.50	0.51	0.51	+0.00%	6,088,376	0.26
Oct 23, 2026	0.51	0.52	0.50	0.51	0.51	+0.00%	0	0.00
Oct 22, 2026	0.51	0.52	0.50	0.51	0.51	+0.00%	6,585,900	0.27
Oct 21, 2026	0.51	0.51	0.50	0.51	0.51	+2.00%	7,005,191	0.27
Oct 20, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	10,099,491	0.37
Oct 19, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	11,565,603	0.40
Oct 16, 2026	0.52	0.53	0.51	0.52	0.52	+0.00%	0	0.00
Oct 15, 2026	0.52	0.53	0.51	0.52	0.52	+0.00%	12,141,571	0.37
Oct 14, 2026	0.54	0.55	0.51	0.52	0.52	-3.70%	32,086,484	0.82
Oct 13, 2026	0.54	0.55	0.53	0.54	0.54	+0.00%	0	0.00
Oct 12, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	13,812,500	0.33
Oct 09, 2026	0.55	0.55	0.54	0.55	0.55	+0.00%	2,737,820	0.06
Oct 08, 2026	0.55	0.56	0.53	0.55	0.55	+0.00%	7,253,319	0.17
Oct 07, 2026	0.54	0.56	0.54	0.55	0.55	+1.85%	15,041,033	0.36
Oct 06, 2026	0.54	0.55	0.54	0.54	0.54	+0.00%	5,493,730	0.13
Oct 05, 2026	0.54	0.55	0.53	0.54	0.54	+0.00%	14,249,129	0.34
Oct 02, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	2,401,708	0.06
Oct 01, 2026	0.54	0.56	0.54	0.55	0.55	+1.85%	11,896,888	0.28
Sep 30, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	25,778,368	0.62
Sep 29, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	12,676,922	0.31
Sep 28, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	15,929,143	0.39
Sep 25, 2026	0.57	0.58	0.57	0.57	0.57	+0.00%	4,479,702	0.11
Sep 24, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	9,190,500	0.22
Sep 23, 2026	0.58	0.59	0.58	0.58	0.58	+0.00%	4,463,347	0.11
Sep 22, 2026	0.57	0.59	0.57	0.58	0.58	+1.75%	22,197,412	0.54
Sep 21, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	31,393,868	0.77
Sep 18, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	156,608,350	4.08
Sep 17, 2026	0.59	0.61	0.59	0.60	0.60	+1.69%	11,757,499	0.30
Sep 16, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	10,905,300	0.28
Sep 15, 2026	0.60	0.61	0.60	0.60	0.60	+0.00%	5,186,409	0.13
Sep 14, 2026	0.60	0.61	0.59	0.60	0.60	+0.00%	11,410,502	0.30
Sep 11, 2026	0.59	0.62	0.59	0.60	0.60	+1.69%	28,299,514	0.74
Sep 10, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	6,768,529	0.18
Sep 09, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	26,344,820	0.70
Sep 08, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	26,640,974	0.71
Sep 07, 2026	0.57	0.63	0.57	0.62	0.62	+8.77%	110,641,150	3.10
Sep 04, 2026	0.57	0.58	0.57	0.57	0.57	+0.00%	7,759,806	0.22
Sep 03, 2026	0.57	0.58	0.56	0.57	0.57	+0.00%	13,045,434	0.37
Sep 02, 2026	0.57	0.58	0.56	0.57	0.57	+0.00%	18,813,160	0.53

Bangkok Land Public Co. Ltd. historical prices

Bangkok Land Public Co. Ltd. (BLAND) Historical Prices

Become an Expert with TipRanks Premium