Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	27.000	27.500	26.750	27.000	26.554	1,197,297
2026-07-17	27.250	27.250	26.750	27.250	26.800	845,031
2026-07-16	26.750	27.250	26.500	27.250	26.800	1,600,652
2026-07-15	26.750	27.000	26.250	26.750	26.308	1,185,061
2026-07-14	26.500	27.000	26.250	26.500	26.062	2,167,040
2026-07-13	27.500	27.500	26.750	27.000	26.554	2,034,662
2026-07-10	27.000	27.500	27.000	27.500	27.045	1,340,066
2026-07-09	26.250	27.250	26.250	27.000	26.554	2,614,152
2026-07-08	26.750	27.000	26.000	26.500	26.062	3,277,098
2026-07-07	26.500	26.500	25.750	26.250	25.816	2,115,198
2026-07-06	25.250	26.750	25.250	26.750	26.308	3,938,734
2026-07-03	25.500	26.000	25.250	25.500	25.078	3,029,898
2026-07-02	24.400	25.750	24.400	25.750	25.324	4,987,111
2026-07-01	24.700	25.500	24.300	24.500	24.095	5,851,570
2026-06-30	24.400	24.700	24.300	24.700	24.292	3,279,997
2026-06-29	24.300	24.600	24.100	24.600	24.193	2,794,588
2026-06-26	24.000	24.400	23.900	24.400	23.997	1,765,531
2026-06-25	24.200	24.300	23.800	24.000	23.603	2,651,331
2026-06-24	24.200	24.300	24.000	24.300	23.898	1,880,836
2026-06-23	23.800	24.500	23.800	24.200	23.800	3,207,299
2026-06-22	23.900	24.100	23.600	23.800	23.407	1,280,779
2026-06-19	24.100	24.300	23.800	23.800	23.407	3,043,262
2026-06-18	24.100	24.800	24.100	24.300	23.898	5,394,348
2026-06-17	24.000	24.100	23.700	24.000	23.603	1,717,334
2026-06-16	23.800	24.300	23.500	23.900	23.505	3,290,488
2026-06-15	24.000	24.300	23.400	23.800	23.407	5,179,378
2026-06-12	25.250	25.250	24.300	24.600	24.193	5,019,723
2026-06-11	25.000	25.750	25.000	25.250	24.833	2,949,114
2026-06-10	25.250	25.500	24.900	25.000	24.587	3,592,697
2026-06-09	23.700	25.500	23.700	25.000	24.587	11,933,225
2026-06-08	23.400	23.900	23.400	23.600	23.210	3,316,667
2026-06-05	23.500	23.700	23.200	23.300	22.915	1,546,282
2026-06-04	23.200	23.700	23.000	23.500	23.112	3,962,199
2026-06-02	23.100	23.300	22.700	23.200	22.817	2,673,112
2026-05-29	23.400	23.500	22.600	22.800	22.423	3,932,465
2026-05-28	23.100	23.800	22.800	23.500	23.112	4,585,409
2026-05-27	22.500	23.300	22.500	23.100	22.718	4,285,626
2026-05-26	22.400	22.800	22.300	22.500	22.128	2,546,496
2026-05-25	22.300	22.800	22.200	22.500	22.128	2,262,186
2026-05-22	22.100	22.700	21.800	22.500	22.128	2,302,560
2026-05-21	22.300	22.500	22.100	22.100	21.735	2,048,895
2026-05-20	22.700	22.900	22.500	22.500	22.128	1,662,152
2026-05-19	22.600	22.900	22.400	22.800	22.423	3,603,700
2026-05-18	22.000	22.800	21.900	22.500	22.128	5,390,624
2026-05-15	21.600	22.100	21.400	21.900	21.538	6,215,094
2026-05-14	21.000	21.800	21.000	21.700	21.341	6,446,877
2026-05-13	20.700	20.900	20.600	20.600	20.259	468,876
2026-05-12	20.700	21.000	20.600	20.800	20.456	1,190,640
2026-05-11	20.700	20.900	20.300	20.600	20.259	1,327,662
2026-05-08	20.700	20.700	20.500	20.600	20.259	357,079
2026-05-07	20.700	20.800	20.500	20.700	20.358	1,171,857
2026-05-06	19.900	20.700	19.800	20.700	20.358	1,903,603
2026-05-05	19.800	20.000	19.500	19.900	19.571	1,879,003
2026-04-30	20.400	20.400	19.600	19.900	19.571	2,111,746
2026-04-29	20.300	20.500	20.100	20.300	19.964	720,421
2026-04-28	20.000	20.200	19.800	20.200	19.866	1,257,106
2026-04-27	20.100	20.200	19.800	20.000	19.669	1,051,287
2026-04-24	20.300	20.300	19.900	19.900	19.571	1,194,120
2026-04-23	20.800	21.300	20.300	20.300	19.964	2,463,749
2026-04-22	20.600	21.000	20.300	20.700	20.358	4,158,064

← NewerPage 2 of 21 · 1,215 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.