Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.300	23.300	22.700	23.200	20.726	2,435,634
2023-10-30	22.800	23.300	22.800	23.100	20.636	2,131,719
2023-10-27	22.800	23.100	22.600	23.000	20.547	3,628,163
2023-10-26	23.200	23.400	22.600	22.800	20.368	3,402,441
2023-10-25	23.600	23.800	22.800	23.200	20.726	4,941,228
2023-10-24	25.750	26.000	23.400	23.400	20.904	6,757,434
2023-10-20	26.750	27.000	26.000	26.000	23.227	1,934,338
2023-10-19	27.000	27.500	26.750	26.750	23.897	1,948,700
2023-10-18	26.750	27.500	26.500	26.750	23.897	3,386,114
2023-10-17	26.500	27.000	26.500	26.500	23.674	568,622
2023-10-16	26.750	27.000	26.000	26.500	23.674	2,285,501
2023-10-12	27.250	27.250	26.500	26.750	23.897	1,790,428
2023-10-11	27.250	27.250	26.250	27.000	24.120	3,981,435
2023-10-10	27.750	27.750	27.250	27.250	24.344	865,402
2023-10-09	27.750	27.750	27.000	27.750	24.790	1,342,865
2023-10-06	28.250	28.250	27.500	27.750	24.790	1,952,953
2023-10-05	28.500	28.750	27.750	28.000	25.014	6,237,096
2023-10-04	27.500	29.250	27.000	29.000	25.907	8,621,238
2023-10-03	26.750	27.500	26.500	27.500	24.567	3,339,203
2023-10-02	27.500	27.750	26.750	26.750	23.897	3,667,905
2023-09-29	28.500	28.500	27.500	27.750	24.790	2,788,132
2023-09-28	28.000	28.750	27.750	28.500	25.460	4,004,391
2023-09-27	27.000	28.250	26.250	28.250	25.237	10,446,840
2023-09-26	27.000	27.500	26.750	27.000	24.120	6,418,513
2023-09-25	27.000	27.000	26.500	26.750	23.897	1,573,665
2023-09-22	27.250	27.250	26.500	27.000	24.120	1,997,579
2023-09-21	27.500	27.500	26.750	27.250	24.344	2,480,486
2023-09-20	27.250	27.750	27.000	27.500	24.567	4,782,116
2023-09-19	26.500	27.500	26.250	27.250	24.344	6,210,950
2023-09-18	26.250	26.500	25.750	26.500	23.674	2,059,721
2023-09-15	26.250	27.000	26.000	26.250	23.450	5,499,953
2023-09-14	25.500	26.500	25.000	26.250	23.450	8,593,087
2023-09-13	25.500	25.750	25.000	25.250	22.557	4,408,042
2023-09-12	24.600	25.750	24.600	25.500	22.780	5,144,117
2023-09-11	24.500	24.600	24.100	24.300	21.708	948,940
2023-09-08	24.500	24.600	24.400	24.400	21.798	468,461
2023-09-07	24.600	24.800	24.200	24.500	21.887	1,729,570
2023-09-06	24.700	24.800	24.300	24.600	21.976	1,146,302
2023-09-05	25.000	25.000	24.700	24.800	22.155	1,324,131
2023-09-04	25.250	25.250	24.700	25.000	22.334	3,202,580
2023-09-01	24.600	25.250	24.300	25.250	22.557	3,133,444
2023-08-31	25.000	25.000	24.300	24.500	21.887	3,887,483
2023-08-30	24.400	25.000	24.400	24.900	22.244	2,906,993
2023-08-29	23.700	24.500	23.700	24.300	21.708	10,285,490
2023-08-28	23.900	24.000	23.700	23.700	21.172	2,095,233
2023-08-25	23.600	24.000	23.500	23.800	21.012	1,802,020
2023-08-24	23.700	23.900	23.600	23.600	20.835	1,549,528
2023-08-23	23.300	23.700	23.300	23.600	20.835	3,915,192
2023-08-22	23.100	23.300	22.900	23.200	20.482	2,036,675
2023-08-21	22.700	23.200	22.700	22.900	20.217	2,593,885
2023-08-18	23.100	23.200	22.700	22.800	20.129	3,591,718
2023-08-17	23.500	23.600	23.000	23.100	20.394	6,856,360
2023-08-16	24.400	24.500	23.400	23.500	20.747	4,929,328
2023-08-15	24.500	24.900	24.400	24.700	21.806	2,267,105
2023-08-11	24.300	24.400	24.200	24.400	21.541	574,649
2023-08-10	24.100	24.400	24.000	24.200	21.365	1,783,707
2023-08-09	23.900	24.100	23.800	24.100	21.276	1,393,714
2023-08-08	24.300	24.400	23.800	23.900	21.100	1,404,551
2023-08-07	24.400	24.500	24.100	24.100	21.276	1,526,870
2023-08-04	24.100	24.600	24.000	24.300	21.453	1,370,248

← NewerPage 13 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.