Bangkok Life Assurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 28.750 | 29.000 | 28.000 | 28.250 | 24.147 | 3,886,800 |
| 2021-11-05 | 29.250 | 29.500 | 28.750 | 29.000 | 24.788 | 2,087,300 |
| 2021-11-04 | 29.250 | 29.750 | 28.750 | 29.250 | 25.002 | 2,176,300 |
| 2021-11-03 | 29.250 | 29.250 | 28.500 | 29.000 | 24.788 | 1,916,700 |
| 2021-11-02 | 29.750 | 29.750 | 28.750 | 29.000 | 24.788 | 3,181,200 |
| 2021-11-01 | 30.000 | 30.000 | 29.250 | 29.750 | 25.430 | 1,392,100 |
| 2021-10-29 | 29.750 | 29.750 | 29.000 | 29.750 | 25.430 | 3,055,800 |
| 2021-10-28 | 31.000 | 31.000 | 29.250 | 29.500 | 25.216 | 13,295,900 |
| 2021-10-27 | 31.750 | 32.250 | 31.250 | 31.500 | 26.925 | 2,681,300 |
| 2021-10-26 | 30.750 | 32.000 | 30.750 | 31.750 | 27.139 | 2,800,900 |
| 2021-10-25 | 31.500 | 31.500 | 30.750 | 31.000 | 26.498 | 2,570,100 |
| 2021-10-21 | 32.000 | 32.500 | 31.250 | 31.750 | 27.139 | 5,660,400 |
| 2021-10-20 | 30.750 | 32.250 | 30.750 | 31.500 | 26.925 | 7,700,400 |
| 2021-10-19 | 31.250 | 31.250 | 30.500 | 30.500 | 26.071 | 2,029,700 |
| 2021-10-18 | 30.750 | 31.500 | 30.750 | 31.500 | 26.925 | 2,297,500 |
| 2021-10-15 | 30.000 | 31.000 | 30.000 | 30.500 | 26.071 | 3,453,400 |
| 2021-10-14 | 31.250 | 31.250 | 30.000 | 30.000 | 25.643 | 3,703,300 |
← NewerPage 21 of 21 · 1,217 trading days
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.