Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	29.500	29.500	28.500	29.250	25.565	4,109,514
2023-02-01	29.500	29.750	29.000	29.500	25.783	3,399,826
2023-01-31	29.250	29.500	29.250	29.250	25.565	2,756,312
2023-01-30	29.750	29.750	29.250	29.500	25.783	2,476,426
2023-01-27	29.500	30.000	29.250	29.750	26.002	4,174,425
2023-01-26	29.500	29.750	28.750	29.500	25.783	6,868,952
2023-01-25	29.500	29.750	29.250	29.500	25.783	1,183,175
2023-01-24	29.500	29.750	29.250	29.500	25.783	3,884,736
2023-01-23	29.250	29.750	29.000	29.500	25.783	4,970,825
2023-01-20	28.750	29.250	28.500	29.000	25.346	3,663,549
2023-01-19	28.500	29.000	28.500	28.750	25.128	1,241,821
2023-01-18	29.000	29.250	28.500	28.500	24.909	2,421,355
2023-01-17	29.000	29.250	28.750	29.000	25.346	1,357,527
2023-01-16	29.000	29.250	29.000	29.000	25.346	2,944,385
2023-01-13	29.000	29.500	28.500	28.750	25.128	3,700,824
2023-01-12	28.250	29.000	28.000	28.750	25.128	6,386,180
2023-01-11	28.500	28.750	27.750	28.250	24.691	5,503,869
2023-01-10	28.250	28.500	28.000	28.250	24.691	2,412,098
2023-01-09	27.500	28.250	27.500	28.250	24.691	3,898,872
2023-01-06	27.750	28.000	27.500	27.500	24.035	5,490,104
2023-01-05	27.250	27.750	27.000	27.500	24.035	6,878,713
2023-01-04	27.750	27.750	27.250	27.250	23.817	3,996,616
2023-01-03	28.750	29.000	27.250	27.500	24.035	13,563,400
2022-12-30	29.000	29.250	28.250	28.750	25.128	19,148,840
2022-12-29	29.000	29.250	28.500	29.000	25.346	10,465,980
2022-12-28	29.000	29.250	28.750	29.000	25.346	2,687,138
2022-12-27	28.250	29.250	28.250	29.000	25.346	4,571,016
2022-12-26	28.000	28.250	28.000	28.250	24.691	2,853,777
2022-12-23	28.500	28.500	27.750	27.750	24.254	5,475,458
2022-12-22	28.000	29.000	27.750	28.750	25.128	3,268,408
2022-12-21	28.750	28.750	27.750	28.000	24.472	3,660,715
2022-12-20	29.250	29.250	28.000	28.500	24.909	5,302,755
2022-12-19	29.250	29.750	29.000	29.250	25.565	1,814,797
2022-12-16	29.250	29.500	29.000	29.500	25.783	1,478,501
2022-12-15	30.000	30.000	29.250	29.500	25.783	2,843,608
2022-12-14	30.000	30.000	29.750	30.000	26.220	1,535,017
2022-12-13	29.500	30.250	29.500	29.750	26.002	4,934,594
2022-12-09	28.750	29.250	28.500	29.000	25.346	2,562,054
2022-12-08	29.500	29.500	28.250	28.750	25.128	4,933,786
2022-12-07	29.750	29.750	29.250	29.500	25.783	2,565,256
2022-12-06	30.000	30.000	29.500	29.750	26.002	2,279,433
2022-12-02	30.000	30.000	29.750	30.000	26.220	1,496,940
2022-12-01	30.000	30.250	29.750	30.250	26.439	1,840,992
2022-11-30	29.750	30.000	29.500	29.750	26.002	2,939,090
2022-11-29	29.750	30.000	29.500	29.750	26.002	3,691,914
2022-11-28	30.000	30.000	29.500	29.750	26.002	3,961,633
2022-11-25	30.000	30.000	29.750	30.000	26.220	2,846,119
2022-11-24	30.250	30.250	29.750	30.000	26.220	4,740,341
2022-11-23	30.250	30.500	30.000	30.250	26.439	5,430,400
2022-11-22	30.500	30.750	30.000	30.250	26.439	3,491,439
2022-11-21	30.750	30.750	30.000	30.250	26.439	3,297,563
2022-11-18	30.000	30.750	30.000	30.250	26.439	5,561,271
2022-11-17	30.250	30.750	30.000	30.250	26.439	3,714,091
2022-11-16	31.000	31.000	29.500	30.500	26.657	9,376,850
2022-11-15	31.000	31.250	30.500	31.000	27.094	4,491,794
2022-11-14	30.250	31.000	30.250	30.750	26.876	2,637,367
2022-11-11	32.500	32.750	30.000	30.500	26.657	20,691,600
2022-11-10	33.250	33.250	32.250	32.500	28.405	4,504,567
2022-11-09	33.750	33.750	33.250	33.250	29.061	4,086,573
2022-11-08	33.250	34.000	33.250	33.750	29.498	7,217,067

← NewerPage 16 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.