Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	42.500	43.000	42.250	43.000	37.246	3,805,100
2022-05-09	43.000	43.750	42.250	42.500	36.328	4,878,500
2022-05-06	41.500	43.250	41.000	43.000	36.755	6,990,300
2022-05-05	42.750	42.750	41.500	41.750	35.687	4,398,700
2022-05-03	44.000	44.000	42.500	42.500	36.328	2,271,300
2022-04-29	43.250	44.000	42.750	44.000	37.610	4,925,100
2022-04-28	42.750	43.500	42.500	43.500	37.183	3,621,700
2022-04-27	43.750	43.750	41.750	42.500	36.328	12,544,900
2022-04-26	45.250	46.000	44.000	44.750	38.251	4,714,600
2022-04-25	44.250	45.750	44.250	45.000	38.465	5,495,000
2022-04-22	44.750	44.750	44.000	44.750	38.251	3,875,500
2022-04-21	44.250	45.000	43.750	44.250	37.824	4,843,600
2022-04-20	42.750	44.500	42.750	44.500	38.037	9,769,700
2022-04-19	42.250	42.750	41.750	42.500	36.328	2,543,500
2022-04-18	43.500	43.750	42.000	42.000	35.900	5,105,900
2022-04-12	43.500	44.250	43.500	43.500	37.183	2,361,000
2022-04-11	44.250	44.750	43.250	43.750	37.396	3,848,100
2022-04-08	43.500	44.000	43.250	44.000	37.610	3,400,900
2022-04-07	43.750	44.750	43.250	43.250	36.969	5,540,800
2022-04-05	43.250	43.500	42.750	43.000	36.755	3,504,100
2022-04-04	44.250	44.500	42.500	43.000	36.755	4,651,400
2022-04-01	43.250	44.750	43.250	44.500	38.037	4,302,900
2022-03-31	43.750	44.000	43.000	43.250	36.969	4,015,000
2022-03-30	44.250	45.250	43.250	44.000	37.610	6,786,000
2022-03-29	45.500	45.500	44.500	45.000	38.465	6,493,600
2022-03-28	43.000	45.750	43.000	45.750	39.106	12,169,700
2022-03-25	42.750	43.000	42.000	42.500	36.328	2,316,600
2022-03-24	43.500	43.500	42.500	43.000	36.755	2,513,301
2022-03-23	41.750	43.500	41.500	43.500	37.183	8,610,982
2022-03-22	40.500	42.000	40.250	41.250	35.259	5,434,800
2022-03-21	41.000	41.250	39.500	39.750	33.977	4,165,000
2022-03-18	40.500	41.500	40.250	41.250	35.259	6,475,300
2022-03-17	41.500	41.500	40.250	40.750	34.832	3,216,100
2022-03-16	41.750	42.250	40.750	41.000	35.046	3,960,200
2022-03-15	42.500	42.750	40.750	41.250	35.259	8,136,400
2022-03-14	41.250	41.500	40.750	41.500	35.473	2,467,400
2022-03-11	41.750	41.750	40.250	41.000	35.046	3,171,300
2022-03-10	40.250	42.500	40.250	41.500	35.473	11,345,600
2022-03-09	40.000	40.000	38.250	39.500	33.764	7,268,400
2022-03-08	37.000	40.000	37.000	39.500	33.764	9,107,400
2022-03-07	37.250	39.250	36.750	37.750	32.268	10,286,500
2022-03-04	40.000	40.750	39.500	39.500	33.764	2,975,100
2022-03-03	40.500	41.000	40.000	40.750	34.832	6,456,300
2022-03-02	42.000	42.500	39.500	40.250	34.405	16,021,200
2022-03-01	43.750	44.250	42.000	42.500	36.328	7,607,500
2022-02-28	41.750	44.250	41.750	44.000	37.610	9,069,700
2022-02-25	43.500	44.250	42.750	43.750	37.396	4,228,500
2022-02-24	45.250	45.750	43.250	43.250	36.969	6,244,400
2022-02-23	44.750	45.750	44.750	45.750	39.106	2,315,700
2022-02-22	43.500	44.750	43.000	44.500	38.037	6,059,700
2022-02-21	46.250	46.250	44.750	44.750	38.251	4,555,300
2022-02-18	46.750	47.000	46.000	46.250	39.533	3,227,000
2022-02-17	47.000	47.750	46.500	47.000	40.174	5,262,700
2022-02-15	46.750	48.000	45.500	46.750	39.961	6,106,200
2022-02-14	47.000	47.500	46.000	46.750	39.961	4,576,900
2022-02-11	46.500	47.750	45.250	47.500	40.602	16,037,400
2022-02-10	45.000	45.750	44.000	45.500	38.892	5,310,700
2022-02-09	45.750	46.000	44.500	45.000	38.465	5,106,400
2022-02-08	45.750	46.250	44.500	45.750	39.106	5,419,100
2022-02-07	44.250	47.000	44.250	45.750	39.106	13,046,000

← NewerPage 19 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.