• SET
  • SET50
  • SET50FF
  • SET100
  • SET100FF
  • sSET
  • SETCLMV
  • SETHD
  • SETESG
  • SETWB
  • mai
Closed
Last
1,144.05
+9.34
(+0.82%)
Last
1,144.05
+9.34
(+0.82%)
23 Apr 2025 03:04:48
Value (M.Baht)
35,739.07
Volume ('000 Shares)
7,540,571
Last Update 23 Apr 2025 03:04:48
Volume ('000 Shares)
7,540,571
Value (M.Baht)
35,739.07
cover-quote-center
cover-quote-left
cover-quote-right
BANGKOK LAND PUBLIC COMPANY LIMITED
BANGKOK LAND PUBLIC COMPANY LIMITED

BLAND

Stock
0.42

+0.01 (+2.44%)

Status : Closed
Last Update : 23 Apr 2025 03:04:48
High 0.42
Low 0.40
Volume (Shares) 10,286,600
Value ('000 Baht) 4,227.79
Status : Closed
Last Update : 23 Apr 2025 03:04:48
High 0.42
Low 0.40
Volume (Shares) 10,286,600
Value ('000 Baht) 4,227.79

Historical Trading

Back to 6 months
Date (Click to sort Ascending) Open (Click to sort Ascending) High (Click to sort Ascending) Low (Click to sort Ascending) Close (Click to sort Ascending) Change (Click to sort Ascending) % Change (Click to sort Ascending) Volume (Shares) (Click to sort Ascending) Value ('000 Baht) (Click to sort Ascending)
22 Apr 2025 0.42 0.42 0.40 0.42 +0.01 +2.44 10,286,600 4,227.79
21 Apr 2025 0.42 0.43 0.41 0.41 0.00 0.00 13,802,514 5,805.37
18 Apr 2025 0.41 0.42 0.41 0.41 0.00 0.00 11,205,432 4,595.98
17 Apr 2025 0.41 0.42 0.41 0.41 0.00 0.00 6,584,726 2,700.24
16 Apr 2025 0.40 0.41 0.40 0.41 +0.01 +2.50 3,780,213 1,528.39
11 Apr 2025 0.41 0.41 0.39 0.40 -0.01 -2.44 9,234,434 3,699.28
10 Apr 2025 0.40 0.41 0.39 0.41 +0.02 +5.13 6,544,158 2,627.33
09 Apr 2025 0.39 0.40 0.38 0.39 +0.01 +2.63 5,970,400 2,318.75
08 Apr 2025 0.41 0.41 0.38 0.38 -0.04 -9.52 20,385,648 8,072.33
04 Apr 2025 0.43 0.43 0.41 0.42 -0.01 -2.33 11,349,601 4,766.07
03 Apr 2025 0.43 0.43 0.42 0.43 0.00 0.00 3,231,024 1,380.69
02 Apr 2025 0.42 0.44 0.42 0.43 +0.01 +2.38 1,219,309 524.00
01 Apr 2025 0.42 0.44 0.42 0.42 0.00 0.00 3,292,220 1,415.02
31 Mar 2025 0.43 0.44 0.42 0.42 -0.02 -4.55 7,399,927 3,175.09
28 Mar 2025 0.44 0.44 0.43 0.44 0.00 0.00 4,971,947 2,146.12
27 Mar 2025 0.44 0.45 0.43 0.44 0.00 0.00 11,668,134 5,070.82
26 Mar 2025 0.44 0.45 0.44 0.44 0.00 0.00 8,087,922 3,559.06
25 Mar 2025 0.45 0.45 0.44 0.44 -0.01 -2.22 13,875,620 6,123.01
24 Mar 2025 0.46 0.46 0.44 0.45 -0.01 -2.17 13,510,904 6,012.79
21 Mar 2025 0.45 0.46 0.45 0.46 +0.01 +2.22 14,580,631 6,589.32
  • Volume and Value from All Trading Method
  • Price only Auto Matching
Shows
20
1-20 from 121 Results
Shows
20
1-20 from 121 Results
Shows
20
1-20 from 121 Results
Shows
20
1-20 from 121 Results
  • Volume and Value from All Trading Method
  • Price only Auto Matching

My Quote

The Stock Exchange Group uses cookies to offer you the best user experiences on the websites and applications of the Stock Exchange Group and to help enhance the effectiveness on the use. You may study additional details at Cookies Policy.