Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	33.250	33.500	32.500	33.000	28.842	6,108,287
2022-11-04	33.250	33.750	33.250	33.500	29.279	3,683,727
2022-11-03	32.750	33.500	32.750	33.250	29.061	2,779,201
2022-11-02	33.500	33.750	32.750	33.000	28.842	5,287,642
2022-11-01	33.000	33.750	33.000	33.250	29.061	5,405,590
2022-10-31	32.500	33.250	32.500	32.750	28.624	3,998,747
2022-10-28	32.250	32.750	32.250	32.500	28.405	3,499,415
2022-10-27	32.250	32.750	32.000	32.250	28.187	5,645,977
2022-10-26	32.250	32.500	31.750	32.250	28.187	7,378,800
2022-10-25	33.000	33.250	32.000	32.500	28.405	3,939,596
2022-10-21	32.750	33.250	32.750	32.750	28.624	2,214,786
2022-10-20	32.500	33.500	32.250	32.750	28.624	7,105,231
2022-10-19	32.000	32.500	31.750	32.250	28.187	6,206,446
2022-10-18	31.500	32.250	31.500	32.000	27.968	5,423,189
2022-10-17	32.500	32.500	30.750	31.500	27.531	19,251,930
2022-10-12	32.750	33.000	32.250	32.750	28.624	3,633,137
2022-10-11	33.000	33.250	32.500	33.000	28.842	3,797,780
2022-10-10	32.750	33.250	32.500	33.000	28.842	4,646,056
2022-10-07	34.000	34.000	32.000	33.000	28.842	8,004,156
2022-10-06	33.500	34.250	33.250	33.750	29.498	4,600,547
2022-10-05	33.250	33.500	32.750	33.250	29.061	5,279,694
2022-10-04	33.250	34.000	32.500	33.250	29.061	5,322,589
2022-10-03	33.750	34.000	32.750	33.250	29.061	5,600,705
2022-09-30	34.500	34.750	33.500	33.750	29.498	10,379,920
2022-09-29	35.750	35.750	34.000	34.500	30.153	15,859,330
2022-09-28	36.000	36.500	34.750	35.500	31.027	14,686,770
2022-09-27	37.750	37.750	35.500	36.250	31.683	24,138,570
2022-09-26	37.250	37.500	36.750	37.500	32.775	8,168,795
2022-09-23	36.250	37.500	36.000	37.000	32.338	21,110,510
2022-09-22	35.750	36.250	35.500	36.000	31.464	11,277,780
2022-09-21	35.750	36.000	35.250	35.500	31.027	5,912,910
2022-09-20	35.500	36.000	35.250	35.750	31.246	10,311,830
2022-09-19	35.750	36.500	35.250	35.500	31.027	8,856,556
2022-09-16	35.000	36.000	34.750	35.500	31.027	18,571,990
2022-09-15	35.000	35.500	34.750	35.000	30.590	8,283,627
2022-09-14	34.750	35.250	34.250	34.750	30.372	12,920,540
2022-09-13	33.750	34.250	33.500	34.000	29.716	6,336,901
2022-09-12	33.500	33.750	33.250	33.750	29.498	4,568,575
2022-09-09	33.000	33.750	33.000	33.250	29.061	6,020,920
2022-09-08	33.500	33.500	32.750	32.750	28.624	5,527,612
2022-09-07	33.750	34.000	33.000	33.500	29.279	8,229,520
2022-09-06	33.500	33.750	33.000	33.500	29.279	3,658,396
2022-09-05	33.500	33.750	32.500	33.500	29.279	16,224,680
2022-09-02	35.750	35.750	33.250	34.000	29.716	23,138,971
2022-09-01	35.750	36.250	35.250	35.500	31.027	8,736,694
2022-08-31	36.000	36.500	35.250	35.500	31.027	14,128,090
2022-08-30	36.500	36.500	35.500	36.000	31.464	7,667,624
2022-08-29	35.750	37.500	35.750	36.250	31.683	33,093,359
2022-08-26	36.000	36.250	35.500	35.500	31.027	9,956,178
2022-08-25	36.500	36.750	35.750	36.000	31.464	7,708,500
2022-08-24	36.500	36.750	36.000	36.250	31.683	6,999,790
2022-08-23	35.500	36.500	35.500	36.250	31.683	12,629,320
2022-08-22	37.000	37.500	35.500	35.750	30.966	21,533,119
2022-08-19	36.000	37.000	35.750	36.500	31.616	10,403,040
2022-08-18	35.750	36.750	35.750	35.750	30.966	16,399,330
2022-08-17	35.500	36.000	35.000	35.750	30.966	8,868,099
2022-08-16	35.750	35.750	35.250	35.500	30.750	3,529,475
2022-08-15	36.750	37.250	35.250	35.750	30.966	14,716,530
2022-08-11	37.250	37.500	36.750	37.000	32.049	5,784,830
2022-08-10	37.500	37.500	36.500	37.000	32.049	5,149,722

← NewerPage 17 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.