Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	44.000	44.500	43.500	43.750	37.396	3,985,300
2022-02-03	44.000	44.750	43.500	43.750	37.396	4,915,400
2022-02-02	42.750	44.250	42.750	43.750	37.396	8,363,300
2022-02-01	42.750	43.500	42.250	42.500	36.328	3,842,800
2022-01-31	43.250	43.750	42.500	42.750	36.542	4,780,600
2022-01-28	43.500	44.000	42.250	43.000	36.755	6,477,800
2022-01-27	44.250	45.500	43.250	43.500	37.183	10,791,000
2022-01-26	42.500	44.750	42.250	44.250	37.824	9,692,500
2022-01-25	41.750	43.000	41.500	42.500	36.328	4,813,300
2022-01-24	42.000	42.750	41.000	41.750	35.687	7,502,500
2022-01-21	43.500	43.500	41.500	42.250	36.114	7,903,400
2022-01-20	44.500	44.750	43.250	43.500	37.183	4,947,900
2022-01-19	45.250	45.750	44.000	44.500	38.037	6,777,000
2022-01-18	43.500	45.750	43.500	45.000	38.465	9,333,100
2022-01-17	45.000	45.500	43.250	43.250	36.969	4,130,400
2022-01-14	45.000	45.500	43.750	44.500	38.037	5,861,100
2022-01-13	43.250	45.250	43.250	44.750	38.251	12,326,800
2022-01-12	41.000	43.000	40.750	43.000	36.755	8,928,300
2022-01-11	42.000	43.500	41.500	42.750	36.542	10,785,500
2022-01-10	44.000	44.000	41.000	41.500	35.473	16,574,100
2022-01-07	41.000	44.250	40.500	44.250	37.824	22,983,500
2022-01-06	39.000	41.500	38.500	40.500	34.618	17,904,000
2022-01-05	37.750	38.750	37.500	38.500	32.909	10,211,700
2022-01-04	37.500	37.500	36.000	37.500	32.054	8,694,900
2021-12-30	35.000	38.000	35.000	37.250	31.840	10,834,600
2021-12-29	36.000	36.000	34.750	35.000	29.917	2,414,500
2021-12-28	36.250	36.500	35.500	35.750	30.558	1,541,000
2021-12-27	36.250	36.750	35.750	36.500	31.199	1,912,500
2021-12-24	36.500	36.500	35.750	36.250	30.986	2,863,200
2021-12-23	35.000	36.250	34.750	36.250	30.986	3,127,700
2021-12-22	35.000	35.500	34.750	35.000	29.917	1,560,100
2021-12-21	34.000	35.250	34.000	35.000	29.917	2,710,700
2021-12-20	34.500	35.500	34.000	34.000	29.062	3,901,500
2021-12-17	34.500	34.750	33.750	34.750	29.703	3,007,700
2021-12-16	34.250	35.000	33.750	34.250	29.276	2,924,200
2021-12-15	34.250	34.750	33.750	34.000	29.062	2,147,900
2021-12-14	34.000	34.500	33.500	34.500	29.490	2,835,500
2021-12-13	34.500	34.750	33.500	34.250	29.276	4,743,900
2021-12-09	34.000	34.500	33.500	34.500	29.490	4,315,500
2021-12-08	32.500	34.000	32.500	33.750	28.849	8,342,300
2021-12-07	31.000	33.000	31.000	32.500	27.780	13,237,400
2021-12-03	30.500	31.000	30.250	31.000	26.498	1,281,100
2021-12-02	29.750	30.750	29.500	30.750	26.284	2,015,100
2021-12-01	29.250	30.000	29.250	30.000	25.643	1,454,300
2021-11-30	30.750	30.750	29.000	29.000	24.788	4,195,900
2021-11-29	29.500	30.750	28.750	30.250	25.857	6,102,800
2021-11-26	31.000	31.000	30.000	30.250	25.857	4,208,000
2021-11-25	31.250	31.750	31.250	31.500	26.925	2,395,500
2021-11-24	31.750	31.750	30.750	31.000	26.498	2,685,000
2021-11-23	30.750	31.750	30.500	31.250	26.712	8,559,200
2021-11-22	29.500	30.750	29.500	30.000	25.643	1,835,400
2021-11-19	30.000	30.250	30.000	30.000	25.643	479,900
2021-11-18	30.250	30.500	29.750	30.000	25.643	1,019,900
2021-11-17	30.250	30.750	30.250	30.500	26.071	1,274,900
2021-11-16	31.000	31.000	30.000	30.000	25.643	1,956,600
2021-11-15	30.750	30.750	30.000	30.500	26.071	1,678,100
2021-11-12	30.000	31.000	29.750	30.750	26.284	4,440,600
2021-11-11	29.500	30.500	29.250	30.500	26.071	8,189,400
2021-11-10	28.250	29.000	28.250	29.000	24.788	1,221,000
2021-11-09	28.250	28.750	28.250	28.500	24.361	1,147,300

← NewerPage 20 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.