Thailand - Delayed Quote THB

Bangkok Life Assurance Public Company Limited (BLA.BK)

Compare
19.10
-0.10
(-0.52%)
At close: January 22 at 4:38:48 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202519.2019.4019.0019.1019.10791,100
Jan 21, 202519.5019.8019.1019.2019.20942,400
Jan 20, 202519.4019.8019.4019.5019.50240,700
Jan 17, 202519.4019.8019.3019.3019.301,085,400
Jan 16, 202519.4019.7019.2019.6019.60707,900
Jan 15, 202519.0019.5018.8019.4019.401,569,200
Jan 14, 202519.9019.9018.8018.8018.801,430,900
Jan 13, 202520.1020.1019.6019.8019.80721,400
Jan 10, 202520.2020.3019.7020.0020.001,404,900
Jan 9, 202521.0021.0020.1020.2020.201,794,200
Jan 8, 202520.7021.6020.7021.0021.004,163,000
Jan 7, 202520.1020.8020.0020.6020.60717,700
Jan 6, 202520.6020.9020.0020.1020.101,476,000
Jan 3, 202520.9020.9020.5020.5020.50504,300
Jan 2, 202521.2021.2020.7020.9020.90926,100
Dec 30, 202420.7021.2020.6021.1021.10974,000
Dec 27, 202420.5021.1020.5020.8020.80987,000
Dec 26, 202420.8020.8020.4020.5020.50537,900
Dec 25, 202420.3020.7020.3020.6020.60651,100
Dec 24, 202420.0020.4019.6020.3020.301,424,600
Dec 23, 202420.1020.1019.7020.0020.00844,300
Dec 20, 202420.6020.6019.6019.9019.902,584,300
Dec 19, 202420.8020.9020.5020.5020.501,171,900
Dec 18, 202420.5020.8020.3020.8020.80901,300
Dec 17, 202420.7021.0020.4020.5020.501,545,200
Dec 16, 202420.6021.2020.5020.7020.701,533,500
Dec 13, 202420.5020.8020.3020.4020.401,184,200
Dec 12, 202421.1021.3020.5020.6020.601,558,100
Dec 11, 202421.4021.8020.9020.9020.903,165,400
Dec 9, 202421.2021.4021.0021.2021.201,229,000
Dec 6, 202421.4021.7021.2021.3021.302,113,300
Dec 4, 202421.5022.4021.4021.4021.404,230,500
Dec 3, 202420.8021.9020.8021.6021.603,177,100
Dec 2, 202420.5021.0020.4020.8020.801,954,100
Nov 29, 202419.9020.6019.9020.6020.60844,200
Nov 28, 202420.2020.4020.0020.2020.201,250,600
Nov 27, 202420.1020.4020.0020.2020.20631,400
Nov 26, 202420.5020.8019.8020.0020.001,819,600
Nov 25, 202420.7020.9020.4020.5020.501,060,500
Nov 22, 202420.5020.8020.5020.5020.50855,200
Nov 21, 202420.7020.9020.4020.4020.401,092,100
Nov 20, 202420.5020.8020.3020.5020.50833,600
Nov 19, 202420.7021.1020.4020.5020.502,302,800
Nov 18, 202420.3020.7020.1020.6020.601,969,400
Nov 15, 202420.9021.3020.1020.3020.304,482,800
Nov 14, 202423.5023.6020.9020.9020.909,010,000
Nov 13, 202423.6024.1023.6023.8023.801,295,800
Nov 12, 202424.4024.5023.8023.8023.801,386,800
Nov 11, 202424.0024.4023.6024.3024.302,719,800
Nov 8, 202423.9024.4023.9024.2024.202,032,100
Nov 7, 202424.5024.8023.9023.9023.902,809,600
Nov 6, 202424.8024.9024.2024.4024.401,900,400
Nov 5, 202424.3025.2524.3025.0025.002,073,000
Nov 4, 202425.5025.7524.5024.5024.503,951,800
Nov 1, 202425.0025.5024.9025.5025.502,180,900
Oct 31, 202424.4025.5024.3025.2525.255,015,700
Oct 30, 202424.8024.9024.2024.2024.203,520,500
Oct 29, 202424.0024.0024.0024.0024.00-
Oct 28, 202423.8024.2023.7024.0024.001,437,900
Oct 25, 202423.7023.7023.7023.7023.70-
Oct 24, 202423.6023.9023.6023.7023.70811,200
Oct 22, 202424.1024.1024.1024.1024.10-
Oct 21, 202424.5024.5023.5024.1024.103,218,300
Oct 18, 202424.4024.7024.3024.5024.502,264,600
Oct 17, 202424.6024.6024.2024.3024.302,678,400
Oct 16, 202424.1024.1024.1024.1024.10-
Oct 15, 202424.5024.5023.9024.1024.103,289,600
Oct 11, 202424.0025.2524.0024.6024.604,612,600
Oct 10, 202424.7024.8024.0024.0024.003,691,600
Oct 9, 202425.2525.5024.6024.7024.703,945,400
Oct 8, 202424.0025.5024.0025.0025.007,756,200
Oct 7, 202423.4024.2023.4023.8023.803,966,000
Oct 4, 202423.2023.6022.8023.2023.202,969,100
Oct 3, 202424.0024.5023.1023.3023.304,728,300
Oct 2, 202424.7024.8024.0024.3024.303,770,600
Oct 1, 202424.6024.7024.0024.6024.603,251,300
Sep 30, 202425.0025.2524.2024.5024.504,500,800
Sep 27, 202424.4024.4024.4024.4024.40-
Sep 26, 202421.5024.5021.3024.4024.4019,977,700
Sep 25, 202420.8021.9020.8021.5021.507,855,400
Sep 24, 202420.4021.0020.3020.8020.805,465,300
Sep 23, 202419.9020.3019.8020.1020.104,303,500
Sep 20, 202420.4020.5019.9020.0020.0010,563,500
Sep 19, 202420.0020.4019.6020.3020.303,819,600
Sep 18, 202419.9019.9019.9019.9019.90-
Sep 17, 202420.1020.1019.8019.9019.902,087,100
Sep 16, 202419.6019.6019.6019.6019.60-
Sep 13, 202419.7019.9019.5019.6019.601,470,100
Sep 12, 202419.8019.9019.5019.7019.701,458,700
Sep 11, 202419.7019.8019.3019.7019.702,677,300
Sep 10, 202420.0020.2019.6019.8019.803,226,700
Sep 9, 202419.3019.3019.3019.3019.30-
Sep 6, 202419.0019.4018.9019.3019.307,261,100
Sep 5, 202417.9018.9017.9018.7018.706,923,100
Sep 4, 202417.5017.5017.5017.5017.50-
Sep 3, 202417.5017.5017.5017.5017.50-
Sep 2, 202417.5017.5017.5017.5017.50-
Aug 30, 202417.3017.7017.3017.5017.50955,100
Aug 29, 202417.7017.7017.1017.3017.301,131,700
Aug 28, 202417.7017.7017.4017.6017.601,025,000
Aug 27, 2024 0.20 Dividend
Aug 27, 202417.8018.2017.6017.7017.701,963,700
Aug 26, 202418.2018.2017.7017.9017.702,022,600
Aug 23, 202418.2018.4018.0018.2018.001,955,300
Aug 22, 202417.8017.8017.8017.8017.60-
Aug 21, 202417.6018.1017.6017.8017.601,693,900
Aug 20, 202417.8018.0017.4017.6017.401,129,800
Aug 19, 202417.3018.0017.1017.8017.601,670,200
Aug 16, 202417.3017.7017.3017.3017.111,724,400
Aug 15, 202417.4017.5016.9017.3017.112,240,800
Aug 14, 202416.9017.4016.9017.3017.111,992,000
Aug 13, 202416.5017.0016.5016.8016.611,237,000
Aug 9, 202416.8016.9016.4016.5016.321,153,500
Aug 8, 202416.6016.6016.6016.6016.41-
Aug 7, 202416.4016.8016.4016.6016.411,113,700
Aug 6, 202417.0017.0016.3016.3016.121,733,700
Aug 5, 202417.3017.4016.6016.9016.712,515,600
Aug 2, 202417.8017.8017.8017.8017.60-
Aug 1, 202417.6018.1017.6017.8017.601,043,300
Jul 31, 202417.4017.6017.2017.5017.30924,100
Jul 30, 202417.5017.5017.5017.5017.30-
Jul 26, 202417.4017.5017.1017.5017.30895,800
Jul 25, 202417.5017.5017.2017.4017.21699,900
Jul 24, 202417.7017.8017.4017.5017.30818,000
Jul 23, 202418.1018.2017.6017.8017.601,616,800
Jul 19, 202418.5018.5018.0018.1017.90891,500
Jul 18, 202418.5018.6018.3018.5018.29869,300
Jul 17, 202418.7018.7018.7018.7018.49-
Jul 16, 202419.3019.3018.6018.7018.491,309,200
Jul 15, 202419.0019.0019.0019.0018.79-
Jul 12, 202419.0019.0019.0019.0018.79-
Jul 11, 202419.0019.1018.8019.0018.79455,700
Jul 10, 202419.0019.4018.9019.0018.79992,500
Jul 9, 202418.5018.5018.5018.5018.29-
Jul 8, 202418.3018.6018.1018.5018.291,912,400
Jul 5, 202418.2018.3017.9018.2018.001,206,600
Jul 4, 202418.5018.5018.2018.2018.00781,400
Jul 3, 202418.3018.6018.3018.5018.29582,700
Jul 2, 202418.6018.9018.2018.3018.101,593,000
Jul 1, 202418.8018.9018.6018.6018.39535,700
Jun 28, 202419.2019.2018.2018.8018.592,911,300
Jun 27, 202419.5019.5018.8019.1018.891,341,300
Jun 26, 202419.1019.1019.1019.1018.89-
Jun 25, 202419.1019.1019.1019.1018.89-
Jun 24, 202419.1019.1019.1019.1018.89-
Jun 21, 202418.6019.3018.3019.1018.893,487,900
Jun 20, 202418.4018.6018.2018.6018.391,305,200
Jun 19, 202418.1018.1018.1018.1017.90-
Jun 18, 202418.1018.5018.0018.1017.903,621,300
Jun 17, 202418.3018.3017.6018.1017.903,373,700
Jun 14, 202418.3018.8018.3018.3018.101,356,900
Jun 13, 202418.6018.7018.2018.3018.101,903,000
Jun 12, 202419.0019.1018.5018.7018.492,895,700
Jun 11, 202420.0020.1018.9019.0018.794,911,100
Jun 10, 202420.0020.3019.8020.0019.781,962,700
Jun 7, 202419.3019.3019.3019.3019.08-
Jun 6, 202419.9019.9019.2019.3019.083,309,000
Jun 5, 202420.1020.1020.1020.1019.88-
Jun 4, 202420.5020.6020.1020.1019.882,233,500
May 31, 202420.6020.6020.6020.6020.37-
May 30, 202420.6020.6020.6020.6020.37-
May 29, 202420.5021.1020.4020.6020.373,810,900
May 28, 202420.5020.7020.1020.2019.973,320,600
May 27, 202420.8020.8020.8020.8020.57-
May 24, 202421.0021.0020.7020.8020.57681,500
May 23, 202420.6021.1020.6020.9020.672,386,000
May 21, 202421.0021.1020.5020.7020.472,381,600
May 20, 202420.8020.8020.8020.8020.57-
May 17, 202420.7020.9020.5020.8020.572,943,400
May 16, 202420.3020.3020.3020.3020.07-
May 15, 202420.3020.3020.3020.3020.07-
May 14, 202420.5020.7020.1020.3020.073,262,100
May 13, 202419.8020.5019.8020.5020.274,194,100
May 10, 202419.8020.8019.7020.0019.7814,444,100
May 9, 202418.3020.6018.3019.8019.5828,701,100
May 8, 202417.6017.6017.2017.2017.011,418,400
May 7, 2024 0.20 Dividend
May 7, 202417.7017.7017.7017.7017.50-
May 3, 202417.7017.8017.5017.7017.301,571,000
May 2, 202418.0018.1017.5017.5017.111,815,100
Apr 30, 202417.8018.1017.8018.0017.60684,900
Apr 29, 202417.5018.0017.5017.8017.401,220,700
Apr 26, 202417.6017.7017.4017.5017.11859,900
Apr 25, 202417.7017.7017.4017.5017.11678,300
Apr 24, 202417.6017.7017.5017.6017.211,938,100
Apr 23, 202417.6017.7017.5017.6017.21536,900
Apr 22, 202417.4017.7017.3017.5017.111,029,700
Apr 19, 202418.5018.5018.5018.5018.09-
Apr 18, 202418.5018.5018.5018.5018.09-
Apr 17, 202418.5018.5018.5018.5018.09-
Apr 11, 202418.5018.7018.4018.5018.091,171,000
Apr 10, 202418.4018.6018.3018.5018.091,303,500
Apr 9, 202417.6018.3017.6018.3017.892,509,300
Apr 5, 202417.5017.6017.4017.5017.11632,500
Apr 4, 202417.6017.6017.4017.5017.11685,100
Apr 3, 202417.4017.9017.4017.6017.211,851,600
Apr 2, 202417.5017.6017.4017.4017.011,398,900
Apr 1, 202417.6017.6017.4017.5017.11943,800
Mar 29, 202417.7017.8017.5017.5017.11535,800
Mar 28, 202417.9018.0017.7017.7017.30621,800
Mar 27, 202417.9018.0017.8017.9017.50876,200
Mar 26, 202417.8017.8017.8017.8017.40-
Mar 25, 202418.0018.2017.8017.8017.401,430,500
Mar 22, 202418.1018.1018.1018.1017.70-
Mar 21, 202418.2018.2018.0018.1017.70613,500
Mar 20, 202418.3018.3018.3018.3017.89-
Mar 19, 202418.0018.4018.0018.3017.891,324,800
Mar 18, 202418.2018.2017.7017.9017.502,235,400
Mar 15, 202418.3018.3018.3018.3017.89-
Mar 14, 202418.3018.4018.2018.3017.89859,900
Mar 13, 202418.1018.2018.1018.2017.79756,000
Mar 12, 202418.2018.2018.2018.2017.79-
Mar 11, 202418.2018.2018.1018.2017.79262,000
Mar 8, 202418.1018.4018.1018.3017.89705,000
Mar 7, 202417.9018.1017.9018.0017.601,445,900
Mar 6, 202417.4017.9017.4017.8017.40611,900
Mar 5, 202417.4017.5017.0017.4017.011,031,600
Mar 4, 202417.6017.6017.2017.3016.911,120,500
Mar 1, 202417.8017.9017.5017.6017.211,062,800
Feb 29, 202418.5018.6017.8017.9017.502,680,600
Feb 28, 202418.6018.7018.3018.6018.181,330,500
Feb 27, 202418.8018.8018.5018.7018.281,057,400
Feb 23, 202419.3019.3018.7018.7018.281,481,200
Feb 22, 202419.2019.2019.0019.1018.67816,100
Feb 21, 202418.8019.3018.7019.2018.77964,200
Feb 20, 202418.9019.0018.7018.7018.28524,000
Feb 19, 202418.9019.1018.9018.9018.48463,900
Feb 16, 202419.0019.1018.9019.0018.58395,800
Feb 15, 202419.3019.3018.9018.9018.48673,900
Feb 14, 202419.5019.5019.2019.2018.77428,100
Feb 13, 202419.4019.6019.3019.3018.87312,100
Feb 12, 202419.3019.5019.1019.5019.06777,500
Feb 9, 202419.5019.5019.1019.2018.77327,100
Feb 8, 202419.5019.5019.2019.4018.971,067,400
Feb 7, 202419.6019.7019.3019.5019.06923,200
Feb 6, 202419.2019.6019.2019.4018.971,473,600
Feb 5, 202419.1019.2019.0019.0018.58341,400
Feb 2, 202419.0019.3019.0019.0018.581,138,700
Feb 1, 202418.9019.0018.5019.0018.581,713,600
Jan 31, 202419.3019.3018.9019.1018.671,321,400
Jan 30, 202419.3019.4019.1019.2018.77675,100
Jan 29, 202419.2019.4019.1019.2018.77198,500
Jan 26, 202419.1019.2019.0019.0018.58241,300
Jan 25, 202419.3019.3019.0019.0018.58497,600
Jan 24, 202419.4019.4018.8019.2018.771,538,600
Jan 23, 202419.3019.3019.0019.3018.87917,500
Jan 22, 202419.5019.5019.1019.2018.77549,100