Bangkok Life Assurance Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.400	17.500	17.100	17.500	15.813	895,982
2024-07-25	17.500	17.500	17.200	17.400	15.723	700,008
2024-07-24	17.700	17.800	17.400	17.500	15.813	818,128
2024-07-23	18.100	18.200	17.600	17.800	16.084	1,617,053
2024-07-19	18.500	18.500	18.000	18.100	16.355	891,603
2024-07-18	18.500	18.600	18.300	18.500	16.717	869,415
2024-07-17	18.700	18.800	18.400	18.500	16.717	865,502
2024-07-16	19.300	19.300	18.600	18.700	16.898	1,309,240
2024-07-15	19.000	19.300	18.800	19.200	17.349	2,064,041
2024-07-12	19.000	19.100	18.700	19.000	17.169	649,164
2024-07-11	19.000	19.100	18.800	19.000	17.169	455,720
2024-07-10	19.000	19.400	18.900	19.000	17.169	992,600
2024-07-09	18.400	19.200	18.400	19.000	17.169	2,585,583
2024-07-08	18.300	18.600	18.100	18.500	16.717	1,912,554
2024-07-05	18.200	18.300	17.900	18.200	16.446	1,206,799
2024-07-04	18.500	18.500	18.200	18.200	16.446	781,533
2024-07-03	18.300	18.600	18.300	18.500	16.717	582,729
2024-07-02	18.600	18.900	18.200	18.300	16.536	1,593,201
2024-07-01	18.800	18.900	18.600	18.600	16.807	535,733
2024-06-28	19.200	19.200	18.200	18.800	16.988	2,911,548
2024-06-27	19.500	19.500	18.800	19.100	17.259	1,341,515
2024-06-26	19.800	19.800	19.300	19.400	17.530	2,287,791
2024-06-25	19.400	19.800	19.300	19.700	17.801	1,503,864
2024-06-24	19.100	19.600	19.000	19.600	17.711	1,569,289
2024-06-21	18.600	19.300	18.300	19.100	17.259	3,488,076
2024-06-20	18.400	18.600	18.200	18.600	16.807	1,305,234
2024-06-19	18.100	18.300	17.600	18.300	16.536	2,127,688
2024-06-18	18.100	18.500	18.000	18.100	16.355	3,621,368
2024-06-17	18.300	18.300	17.600	18.100	16.355	3,373,925
2024-06-14	18.300	18.800	18.300	18.300	16.536	1,357,025
2024-06-13	18.600	18.700	18.200	18.300	16.536	1,903,321
2024-06-12	19.000	19.100	18.500	18.700	16.898	2,895,845
2024-06-11	20.000	20.100	18.900	19.000	17.169	4,911,672
2024-06-10	20.000	20.300	19.800	20.000	18.072	1,962,800
2024-06-07	19.300	20.200	19.300	20.100	18.163	3,237,395
2024-06-06	19.900	19.900	19.200	19.300	17.440	3,309,396
2024-06-05	20.300	20.300	19.900	19.900	17.982	1,704,623
2024-06-04	20.500	20.600	20.100	20.100	18.163	2,233,613
2024-05-31	20.600	20.600	20.200	20.500	18.524	3,518,655
2024-05-30	20.600	20.700	20.300	20.600	18.615	3,191,277
2024-05-29	20.500	21.100	20.400	20.600	18.615	3,811,108
2024-05-28	20.500	20.700	20.100	20.200	18.253	3,320,880
2024-05-27	20.900	21.000	20.300	20.400	18.434	2,299,332
2024-05-24	20.800	21.100	20.700	20.800	18.795	2,149,638
2024-05-23	20.600	21.100	20.600	20.900	18.886	2,429,503
2024-05-21	21.000	21.100	20.500	20.700	18.705	2,381,912
2024-05-20	20.800	21.500	20.800	21.000	18.976	4,846,200
2024-05-17	20.700	20.900	20.500	20.800	18.795	2,943,525
2024-05-16	20.200	20.900	20.100	20.700	18.705	4,804,622
2024-05-15	20.200	20.400	19.900	20.000	18.072	2,910,859
2024-05-14	20.500	20.700	20.100	20.300	18.343	3,267,253
2024-05-13	19.800	20.500	19.800	20.500	18.524	4,194,534
2024-05-10	19.800	20.800	19.700	20.000	18.072	14,453,280
2024-05-09	18.300	20.600	18.300	19.800	17.892	28,702,670
2024-05-08	17.600	17.600	17.200	17.200	15.542	1,418,701
2024-05-07	17.500	17.900	17.500	17.600	15.904	1,002,453
2024-05-03	17.700	17.800	17.500	17.700	15.812	1,571,184
2024-05-02	18.000	18.100	17.500	17.500	15.634	1,815,263
2024-04-30	17.800	18.100	17.800	18.000	16.080	685,252
2024-04-29	17.500	18.000	17.500	17.800	15.902	1,220,795

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.4100 THB
2026-04-21	0.4800 THB
2025-08-26	0.3800 THB
2025-04-22	0.4800 THB
2024-08-27	0.2000 THB
2024-05-07	0.2000 THB
2023-08-28	0.2800 THB
2023-05-03	0.2800 THB
2022-08-23	0.3200 THB
2022-05-10	0.5600 THB
2021-05-11	0.2300 THB
2020-04-27	0.3208 THB
2019-08-29	0.3200 THB
2019-05-07	0.4000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.