Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	27.000	27.500	27.000	27.500	24.278	2,193,900
2023-05-03	27.500	27.500	25.750	26.750	23.616	7,681,916
2023-05-02	28.000	28.250	27.500	28.000	24.472	2,507,360
2023-04-28	28.000	28.000	27.500	28.000	24.472	1,655,822
2023-04-27	28.250	28.250	27.500	28.000	24.472	1,513,701
2023-04-26	28.000	28.250	27.500	28.000	24.472	2,209,635
2023-04-25	28.500	28.750	27.750	28.000	24.472	3,420,653
2023-04-24	29.250	29.250	28.500	28.750	25.128	2,451,128
2023-04-21	28.500	29.750	28.500	29.000	25.346	4,928,379
2023-04-20	28.750	29.000	28.000	28.250	24.691	3,126,812
2023-04-19	29.000	29.250	28.500	28.750	25.128	2,788,436
2023-04-18	28.750	29.500	28.500	28.750	25.128	4,313,924
2023-04-17	28.500	28.750	28.250	28.500	24.909	2,176,036
2023-04-12	27.500	29.000	27.500	28.500	24.909	8,124,246
2023-04-11	27.500	27.750	27.500	27.500	24.035	401,533
2023-04-10	27.500	27.500	27.250	27.250	23.817	477,922
2023-04-07	27.250	27.750	27.250	27.500	24.035	1,569,788
2023-04-05	28.250	28.250	27.000	27.250	23.817	3,419,712
2023-04-04	28.250	28.500	28.000	28.250	24.691	1,258,914
2023-04-03	28.250	28.500	28.000	28.500	24.909	1,415,216
2023-03-31	28.250	28.500	28.000	28.000	24.472	1,702,267
2023-03-30	28.500	28.750	28.500	28.500	24.909	663,690
2023-03-29	29.250	29.250	28.500	28.500	24.909	1,636,266
2023-03-28	28.250	29.000	28.250	29.000	25.346	2,083,874
2023-03-27	28.250	28.500	28.000	28.250	24.691	2,240,525
2023-03-24	29.000	29.000	28.500	28.500	24.909	1,486,918
2023-03-23	28.500	29.000	28.500	28.750	25.128	651,691
2023-03-22	28.000	28.750	28.000	28.500	24.909	1,629,464
2023-03-21	28.250	28.250	27.750	28.000	24.472	2,338,888
2023-03-20	28.750	29.000	27.500	28.250	24.691	3,932,605
2023-03-17	29.250	29.250	28.500	28.750	25.128	1,354,530
2023-03-16	28.750	29.000	28.500	29.000	25.346	2,232,847
2023-03-15	29.500	29.750	29.000	29.500	25.783	1,455,579
2023-03-14	29.000	29.500	28.000	29.250	25.565	16,321,550
2023-03-13	31.250	31.250	29.000	29.500	25.783	11,863,110
2023-03-10	31.500	32.250	31.500	31.500	27.531	3,851,068
2023-03-09	31.500	32.000	31.250	31.750	27.750	4,521,834
2023-03-08	31.500	31.750	30.750	31.250	27.313	8,615,552
2023-03-07	31.500	32.000	31.500	31.750	27.750	4,489,769
2023-03-03	31.500	32.000	31.250	31.750	27.750	3,141,638
2023-03-02	31.500	32.000	31.250	31.500	27.531	3,208,542
2023-03-01	31.750	32.000	31.250	31.500	27.531	6,101,025
2023-02-28	31.500	31.750	31.000	31.750	27.750	6,167,058
2023-02-27	31.250	32.250	31.250	31.500	27.531	5,904,420
2023-02-24	31.500	31.750	30.750	31.250	27.313	6,870,392
2023-02-23	31.000	32.000	31.000	31.750	27.750	5,194,525
2023-02-22	31.500	31.750	31.000	31.500	27.531	3,730,825
2023-02-21	31.250	31.750	31.000	31.500	27.531	7,516,283
2023-02-20	30.000	31.500	30.000	31.000	27.094	10,457,630
2023-02-17	29.500	30.000	29.250	29.750	26.002	5,385,497
2023-02-16	29.750	29.750	29.000	29.500	25.783	2,366,567
2023-02-15	30.000	30.000	29.000	29.750	26.002	8,386,534
2023-02-14	30.000	30.250	29.750	30.000	26.220	4,208,534
2023-02-13	29.750	30.750	29.750	30.000	26.220	5,144,538
2023-02-10	29.500	29.750	29.500	29.500	25.783	2,074,344
2023-02-09	29.750	29.750	29.000	29.750	26.002	5,408,314
2023-02-08	30.000	30.250	29.500	29.750	26.002	5,184,401
2023-02-07	30.250	30.500	29.750	30.000	26.220	5,138,658
2023-02-06	29.000	30.500	29.000	30.250	26.439	7,770,895
2023-02-03	29.250	29.250	28.500	29.000	25.346	4,007,523

← NewerPage 15 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.