Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	36.750	37.500	36.500	37.250	32.265	5,489,583
2022-08-08	37.500	37.500	36.500	36.750	31.832	7,821,664
2022-08-05	37.000	37.250	36.500	37.250	32.265	5,129,357
2022-08-04	37.250	37.250	36.500	37.000	32.049	5,368,921
2022-08-03	37.000	37.500	36.500	37.000	32.049	5,686,277
2022-08-02	37.250	37.500	36.500	37.000	32.049	8,776,095
2022-08-01	38.000	38.250	36.750	37.500	32.482	8,183,925
2022-07-27	37.250	38.250	37.250	38.000	32.915	4,214,441
2022-07-26	37.250	38.000	37.000	37.250	32.265	6,453,946
2022-07-25	38.500	38.500	36.500	37.250	32.265	11,078,790
2022-07-22	39.250	39.250	38.500	38.500	33.348	3,267,980
2022-07-21	38.500	39.250	38.000	39.000	33.781	3,666,821
2022-07-20	38.750	39.000	38.250	38.500	33.348	2,607,246
2022-07-19	39.250	39.250	38.000	38.500	33.348	3,195,885
2022-07-18	39.250	39.500	39.000	39.500	34.214	1,505,018
2022-07-15	39.250	39.250	38.000	39.000	33.781	5,134,047
2022-07-14	39.500	40.250	39.000	39.500	34.214	6,242,377
2022-07-12	39.250	39.500	38.750	39.250	33.998	5,013,362
2022-07-11	39.500	40.000	39.000	39.500	34.214	3,044,051
2022-07-08	40.000	40.750	39.000	39.250	33.998	9,490,027
2022-07-07	38.500	39.750	38.000	39.750	34.431	10,868,670
2022-07-06	38.000	38.500	37.250	38.000	32.915	3,793,941
2022-07-05	38.750	39.250	37.750	38.000	32.915	6,031,999
2022-07-04	40.250	40.250	38.750	38.750	33.565	4,175,742
2022-07-01	40.250	40.750	39.250	40.250	34.864	9,466,824
2022-06-30	40.500	41.750	40.250	40.250	34.864	15,123,780
2022-06-29	41.500	41.500	40.250	40.250	34.864	3,752,186
2022-06-28	41.000	41.500	40.500	41.250	35.730	4,434,851
2022-06-27	42.000	42.000	40.750	41.250	35.730	5,996,877
2022-06-24	43.750	44.250	41.750	42.000	36.380	7,383,896
2022-06-23	43.750	44.500	43.500	43.750	37.896	3,431,265
2022-06-22	44.750	45.000	43.500	43.750	37.896	6,933,104
2022-06-21	43.500	45.000	43.500	44.500	38.545	9,378,590
2022-06-20	43.500	44.000	43.000	43.000	37.246	1,756,620
2022-06-17	43.250	44.000	43.000	43.750	37.896	8,081,596
2022-06-16	44.000	44.750	43.500	43.750	37.896	14,859,730
2022-06-15	43.750	44.500	43.250	44.500	38.545	14,235,160
2022-06-14	43.000	43.750	42.500	43.750	37.896	12,932,800
2022-06-13	41.750	43.000	41.250	43.000	37.246	19,801,930
2022-06-10	40.000	41.750	39.750	40.750	35.297	15,338,380
2022-06-09	39.250	40.500	38.750	40.250	34.864	12,691,770
2022-06-08	38.750	39.500	38.250	39.000	33.781	4,077,969
2022-06-07	39.000	40.000	38.500	38.500	33.348	9,737,753
2022-06-06	40.000	40.250	38.250	38.750	33.565	8,291,398
2022-06-02	40.500	40.750	39.250	39.750	34.431	5,620,015
2022-06-01	39.250	41.000	39.250	40.500	35.081	12,884,680
2022-05-31	38.000	39.000	37.750	39.000	33.781	8,332,688
2022-05-30	38.000	38.500	37.750	38.250	33.132	5,280,287
2022-05-27	37.750	38.250	37.500	37.750	32.699	5,699,079
2022-05-26	37.250	38.250	36.750	37.750	32.699	4,944,302
2022-05-25	38.250	38.250	36.500	37.000	32.049	7,551,634
2022-05-24	38.250	38.500	37.750	38.000	32.915	3,238,649
2022-05-23	38.000	38.500	37.750	38.250	33.132	2,413,798
2022-05-20	38.250	38.500	37.500	38.250	33.132	4,810,800
2022-05-19	38.250	38.750	37.750	38.000	32.915	2,613,800
2022-05-18	38.250	39.000	38.000	39.000	33.781	4,938,800
2022-05-17	39.000	39.500	37.000	38.500	33.348	16,865,500
2022-05-13	41.250	41.250	40.250	40.750	35.297	2,022,400
2022-05-12	41.750	42.250	39.000	40.750	35.297	10,380,400
2022-05-11	42.500	42.750	42.000	42.500	36.813	1,776,000

← NewerPage 18 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.