Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.600	17.700	17.400	17.500	15.634	859,943
2024-04-25	17.700	17.700	17.400	17.500	15.634	678,474
2024-04-24	17.600	17.700	17.500	17.600	15.723	1,938,116
2024-04-23	17.600	17.700	17.500	17.600	15.723	536,919
2024-04-22	17.400	17.700	17.300	17.500	15.634	1,029,761
2024-04-19	17.800	17.800	17.300	17.300	15.455	1,589,088
2024-04-18	18.000	18.100	17.600	17.900	15.991	957,710
2024-04-17	18.400	18.500	18.000	18.100	16.170	1,256,556
2024-04-11	18.500	18.700	18.400	18.500	16.527	1,171,148
2024-04-10	18.400	18.600	18.300	18.500	16.527	1,303,631
2024-04-09	17.600	18.300	17.600	18.300	16.348	2,509,521
2024-04-05	17.500	17.600	17.400	17.500	15.634	632,516
2024-04-04	17.600	17.600	17.400	17.500	15.634	685,393
2024-04-03	17.400	17.900	17.400	17.600	15.723	1,851,756
2024-04-02	17.500	17.600	17.400	17.400	15.544	1,398,976
2024-04-01	17.600	17.600	17.400	17.500	15.634	943,847
2024-03-29	17.700	17.800	17.500	17.500	15.634	606,219
2024-03-28	17.900	18.000	17.700	17.700	15.812	621,905
2024-03-27	17.900	18.000	17.800	17.900	15.991	876,389
2024-03-26	17.800	18.000	17.700	17.900	15.991	833,858
2024-03-25	18.000	18.200	17.800	17.800	15.902	1,430,788
2024-03-22	18.100	18.100	18.000	18.000	16.080	538,874
2024-03-21	18.200	18.200	18.000	18.100	16.170	613,554
2024-03-20	18.300	18.500	18.100	18.100	16.170	842,024
2024-03-19	18.000	18.400	18.000	18.300	16.348	1,324,962
2024-03-18	18.200	18.200	17.700	17.900	15.991	2,235,504
2024-03-15	18.300	18.500	18.100	18.200	16.259	1,423,158
2024-03-14	18.300	18.400	18.200	18.300	16.348	859,992
2024-03-13	18.100	18.200	18.100	18.200	16.259	756,008
2024-03-12	18.200	18.400	18.000	18.000	16.080	617,455
2024-03-11	18.200	18.200	18.100	18.200	16.259	262,030
2024-03-08	18.100	18.400	18.100	18.300	16.348	705,034
2024-03-07	17.900	18.100	17.900	18.000	16.080	1,445,915
2024-03-06	17.400	17.900	17.400	17.800	15.902	612,038
2024-03-05	17.400	17.500	17.000	17.400	15.544	1,031,697
2024-03-04	17.600	17.600	17.200	17.300	15.455	1,120,756
2024-03-01	17.800	17.900	17.500	17.600	15.723	1,062,936
2024-02-29	18.500	18.600	17.800	17.900	15.991	2,681,029
2024-02-28	18.600	18.700	18.300	18.600	16.616	1,330,725
2024-02-27	18.800	18.800	18.500	18.700	16.706	1,057,506
2024-02-23	19.300	19.300	18.700	18.700	16.706	1,481,369
2024-02-22	19.200	19.200	19.000	19.100	17.063	816,148
2024-02-21	18.800	19.300	18.700	19.200	17.152	964,262
2024-02-20	18.900	19.000	18.700	18.700	16.706	524,161
2024-02-19	18.900	19.100	18.900	18.900	16.884	463,919
2024-02-16	19.000	19.100	18.900	19.000	16.974	395,879
2024-02-15	19.300	19.300	18.900	18.900	16.884	673,996
2024-02-14	19.500	19.500	19.200	19.200	17.152	428,212
2024-02-13	19.400	19.600	19.300	19.300	17.242	312,113
2024-02-12	19.300	19.500	19.100	19.500	17.420	777,525
2024-02-09	19.500	19.500	19.100	19.200	17.152	327,233
2024-02-08	19.500	19.500	19.200	19.400	17.331	1,067,820
2024-02-07	19.600	19.700	19.300	19.500	17.420	923,305
2024-02-06	19.200	19.600	19.200	19.400	17.331	1,473,771
2024-02-05	19.100	19.200	19.000	19.000	16.974	341,506
2024-02-02	19.000	19.300	19.000	19.000	16.974	1,138,844
2024-02-01	18.900	19.000	18.500	19.000	16.974	1,713,638
2024-01-31	19.300	19.300	18.900	19.100	17.063	1,321,600
2024-01-30	19.300	19.400	19.100	19.200	17.152	675,137
2024-01-29	19.200	19.400	19.100	19.200	17.152	198,597

← NewerPage 11 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.