Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	24.500	24.500	23.900	24.000	21.188	1,136,611
2023-08-02	24.300	24.800	24.200	24.400	21.541	1,687,679
2023-07-31	24.000	24.400	23.900	24.200	21.365	1,383,746
2023-07-27	23.600	24.100	23.300	23.900	21.100	2,565,189
2023-07-26	23.600	24.000	23.200	23.400	20.658	1,840,863
2023-07-25	24.100	24.200	23.700	23.900	21.100	1,132,439
2023-07-24	24.300	24.500	23.800	24.000	21.188	1,799,068
2023-07-21	24.400	24.400	24.200	24.400	21.541	299,866
2023-07-20	24.800	24.800	24.200	24.300	21.453	980,591
2023-07-19	24.600	24.900	24.500	24.700	21.806	655,733
2023-07-18	24.900	24.900	24.600	24.600	21.718	844,177
2023-07-17	24.300	24.900	24.100	24.900	21.983	1,903,910
2023-07-14	23.800	24.300	23.700	24.300	21.453	1,478,133
2023-07-13	23.600	23.700	23.200	23.700	20.923	1,467,900
2023-07-12	24.200	24.300	23.500	23.700	20.923	1,800,590
2023-07-11	24.000	24.200	23.900	24.200	21.365	693,704
2023-07-10	23.600	24.100	23.500	24.000	21.188	1,165,852
2023-07-07	23.500	23.900	23.100	23.700	20.923	1,637,683
2023-07-06	24.100	24.100	23.500	23.600	20.835	2,338,515
2023-07-05	24.500	24.600	23.900	24.000	21.188	5,206,428
2023-07-04	24.900	24.900	24.300	24.400	21.541	3,753,064
2023-07-03	24.600	24.900	24.200	24.900	21.983	2,703,242
2023-06-30	25.000	25.250	24.500	24.600	21.718	4,108,300
2023-06-29	24.500	25.250	24.300	24.800	21.894	2,151,839
2023-06-28	25.500	25.500	24.400	24.400	21.541	2,526,775
2023-06-27	25.500	25.500	25.000	25.250	22.292	669,904
2023-06-26	25.750	26.000	24.900	25.250	22.292	2,108,001
2023-06-23	26.250	26.250	25.500	25.750	22.733	3,463,347
2023-06-22	26.750	26.750	26.250	26.250	23.175	1,194,120
2023-06-21	27.500	27.500	26.500	26.750	23.616	2,978,804
2023-06-20	27.750	28.000	27.250	27.500	24.278	2,665,758
2023-06-19	27.500	28.000	27.250	27.750	24.499	2,702,069
2023-06-16	27.250	27.500	26.750	27.500	24.278	2,197,232
2023-06-15	27.000	27.750	27.000	27.250	24.057	4,205,517
2023-06-14	27.250	27.250	26.750	27.000	23.837	560,314
2023-06-13	26.500	27.250	26.500	27.250	24.057	778,914
2023-06-12	27.000	27.000	26.500	26.750	23.616	799,721
2023-06-09	26.750	27.000	26.250	27.000	23.837	958,608
2023-06-08	26.250	26.750	25.750	26.750	23.616	2,525,911
2023-06-07	26.500	26.750	25.750	26.000	22.954	2,869,742
2023-06-06	27.250	27.250	26.250	26.500	23.395	3,482,407
2023-06-02	27.250	27.500	26.750	27.000	23.837	1,929,631
2023-06-01	27.000	28.000	26.750	27.250	24.057	8,020,689
2023-05-31	26.500	27.000	26.500	27.000	23.837	2,489,433
2023-05-30	27.000	27.250	26.750	27.000	23.837	1,144,844
2023-05-29	26.750	27.000	26.500	27.000	23.837	2,301,073
2023-05-26	25.750	26.750	25.750	26.500	23.395	3,261,217
2023-05-25	26.500	26.500	25.250	25.750	22.733	5,722,426
2023-05-24	25.500	26.500	25.500	26.500	23.395	3,484,429
2023-05-23	25.500	25.500	25.000	25.500	22.512	1,403,128
2023-05-22	25.500	25.500	24.300	25.250	22.292	3,049,708
2023-05-19	26.250	26.250	25.250	25.500	22.512	2,115,662
2023-05-18	25.500	26.500	25.500	26.250	23.175	5,490,254
2023-05-17	25.500	25.500	24.800	25.250	22.292	2,017,185
2023-05-16	25.000	25.250	25.000	25.250	22.292	683,745
2023-05-15	25.500	25.500	24.700	25.000	22.071	3,832,918
2023-05-12	26.000	26.250	25.000	25.250	22.292	6,123,548
2023-05-11	25.250	26.250	25.250	26.000	22.954	4,281,036
2023-05-10	27.000	27.000	26.250	26.500	23.395	4,826,018
2023-05-09	27.000	27.750	26.500	27.000	23.837	4,398,129

← NewerPage 14 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.