Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19.200	19.400	19.100	19.200	17.152	198,597
2024-01-26	19.100	19.200	19.000	19.000	16.974	241,386
2024-01-25	19.300	19.300	19.000	19.000	16.974	497,661
2024-01-24	19.400	19.400	18.800	19.200	17.152	1,538,861
2024-01-23	19.300	19.300	19.000	19.300	17.242	917,547
2024-01-22	19.500	19.500	19.100	19.200	17.152	549,134
2024-01-19	19.500	19.600	19.400	19.400	17.331	311,427
2024-01-18	19.500	19.600	19.200	19.300	17.242	1,087,932
2024-01-17	20.000	20.000	19.500	19.500	17.420	1,671,343
2024-01-16	20.200	20.300	20.000	20.200	18.046	583,076
2024-01-15	20.500	20.600	20.300	20.300	18.135	761,826
2024-01-12	20.600	20.600	20.500	20.600	18.403	690,889
2024-01-11	20.700	20.800	20.500	20.700	18.492	1,013,369
2024-01-10	20.700	20.900	20.500	20.700	18.492	736,524
2024-01-09	20.900	21.000	20.600	20.700	18.492	639,011
2024-01-08	21.300	21.300	20.600	20.700	18.492	1,193,709
2024-01-05	20.800	21.200	20.700	21.100	18.850	1,441,229
2024-01-04	20.500	20.900	20.400	20.800	18.582	1,464,404
2024-01-03	20.700	20.700	20.500	20.600	18.403	598,049
2024-01-02	19.900	20.700	19.900	20.700	18.492	1,493,842
2023-12-28	20.200	20.300	19.900	20.000	17.867	1,852,174
2023-12-27	19.900	20.200	19.900	20.000	17.867	1,760,712
2023-12-26	20.100	20.100	19.700	20.000	17.867	578,306
2023-12-25	20.000	20.000	19.900	20.000	17.867	460,779
2023-12-22	20.200	20.300	19.700	20.000	17.867	2,389,238
2023-12-21	19.800	20.100	19.700	20.100	17.956	1,301,539
2023-12-20	19.700	20.100	19.700	19.900	17.778	1,496,513
2023-12-19	19.500	19.900	19.500	19.600	17.510	2,818,813
2023-12-18	19.800	19.800	19.200	19.300	17.242	1,567,163
2023-12-15	19.500	19.900	19.400	19.800	17.688	1,957,171
2023-12-14	19.300	19.400	19.300	19.400	17.331	949,375
2023-12-13	19.500	19.500	19.100	19.200	17.152	712,323
2023-12-12	19.700	19.700	19.300	19.400	17.331	1,226,939
2023-12-08	19.900	20.000	19.400	19.500	17.420	2,326,005
2023-12-07	19.900	20.000	19.600	19.700	17.599	1,037,714
2023-12-06	19.800	20.100	19.800	20.000	17.867	720,645
2023-12-04	20.000	20.000	19.700	19.800	17.688	983,666
2023-12-01	19.800	20.000	19.600	19.900	17.778	900,120
2023-11-30	20.100	20.200	19.500	19.700	17.599	2,727,473
2023-11-29	20.300	20.500	20.000	20.000	17.867	1,645,660
2023-11-28	20.300	20.600	20.200	20.500	18.314	917,777
2023-11-27	20.400	20.500	20.000	20.200	18.046	1,840,208
2023-11-24	20.800	20.800	20.300	20.500	18.314	1,344,607
2023-11-23	20.900	21.000	20.700	20.900	18.671	812,411
2023-11-22	20.900	20.900	20.600	20.900	18.671	866,440
2023-11-21	20.800	21.000	20.500	20.800	18.582	1,156,565
2023-11-20	21.000	21.100	20.500	20.800	18.582	1,284,279
2023-11-17	20.500	20.900	20.300	20.800	18.582	1,353,845
2023-11-16	20.200	20.600	20.100	20.500	18.314	2,241,581
2023-11-15	19.900	20.400	19.800	20.200	18.046	2,657,285
2023-11-14	19.600	20.100	19.300	20.000	17.867	3,565,276
2023-11-13	20.300	20.300	19.300	19.500	17.420	6,513,336
2023-11-10	21.100	21.100	20.200	20.300	18.135	5,629,253
2023-11-09	21.500	21.600	20.900	21.100	18.850	4,543,198
2023-11-08	21.700	21.900	21.600	21.700	19.386	772,113
2023-11-07	21.800	22.000	21.500	21.700	19.386	2,917,265
2023-11-06	22.400	22.600	22.000	22.000	19.654	6,070,577
2023-11-03	21.600	22.300	21.400	22.200	19.832	12,380,850
2023-11-02	23.000	23.200	21.200	21.400	19.118	14,787,940
2023-11-01	23.200	23.200	22.800	22.900	20.458	1,422,992

← NewerPage 12 of 21 · 1,217 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.