Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.300	20.700	20.300	20.400	20.063	1,036,106
2026-04-20	20.500	20.900	20.400	20.700	19.886	1,964,665
2026-04-17	20.400	20.600	20.400	20.500	19.694	435,281
2026-04-16	20.800	20.800	20.400	20.600	19.790	859,392
2026-04-10	20.400	20.700	20.200	20.700	19.886	1,190,463
2026-04-09	20.800	20.800	20.300	20.400	19.598	1,427,473
2026-04-08	20.900	20.900	20.700	20.900	20.078	1,908,615
2026-04-07	20.300	20.800	20.300	20.800	19.982	1,739,878
2026-04-03	20.600	20.900	20.400	20.400	19.598	1,084,059
2026-04-02	20.200	20.900	20.100	20.600	19.790	2,485,140
2026-04-01	20.400	20.800	20.200	20.300	19.502	2,468,854
2026-03-31	20.100	20.600	20.000	20.400	19.598	4,860,764
2026-03-30	19.900	20.200	19.700	19.900	19.117	2,489,497
2026-03-27	19.300	20.000	19.300	19.900	19.117	2,066,797
2026-03-26	19.600	19.600	19.300	19.300	18.541	391,901
2026-03-25	19.200	19.700	19.200	19.500	18.733	1,229,194
2026-03-24	19.300	19.300	19.100	19.200	18.445	502,764
2026-03-23	19.000	19.200	18.900	19.200	18.445	942,978
2026-03-20	19.200	19.500	19.100	19.200	18.445	1,349,857
2026-03-19	19.600	19.600	19.000	19.100	18.349	2,040,142
2026-03-18	19.900	19.900	19.600	19.600	18.829	837,044
2026-03-17	19.200	19.700	19.200	19.600	18.829	1,172,866
2026-03-16	19.400	19.400	19.100	19.200	18.445	1,501,080
2026-03-13	19.700	19.800	19.500	19.500	18.733	748,898
2026-03-12	19.600	19.900	19.500	19.800	19.021	757,650
2026-03-11	19.500	19.900	19.400	19.600	18.829	1,129,036
2026-03-10	19.800	19.800	19.300	19.400	18.637	1,203,439
2026-03-09	18.900	19.400	18.600	19.400	18.637	1,742,455
2026-03-06	19.500	19.700	19.400	19.400	18.637	1,109,097
2026-03-05	19.800	20.000	19.400	19.700	18.925	1,628,220
2026-03-04	20.500	20.500	19.100	19.700	18.925	3,263,932
2026-03-02	21.000	21.300	20.700	20.800	19.982	3,132,120
2026-02-27	21.700	21.800	21.200	21.400	20.558	2,462,625
2026-02-26	21.800	22.200	21.600	21.800	20.942	3,595,917
2026-02-25	21.900	22.000	21.500	21.700	20.846	3,136,415
2026-02-24	22.100	22.300	21.300	21.600	20.750	4,361,860
2026-02-23	23.600	24.000	21.800	21.900	21.039	10,504,370
2026-02-20	22.400	23.000	22.200	22.900	21.999	2,604,761
2026-02-19	22.100	22.600	22.000	22.400	21.519	2,013,822
2026-02-18	21.900	22.100	21.700	22.000	21.135	1,953,108
2026-02-17	21.400	22.000	21.200	22.000	21.135	2,306,083
2026-02-16	21.700	21.700	21.300	21.400	20.558	1,301,161
2026-02-13	21.400	21.800	21.400	21.600	20.750	1,651,092
2026-02-12	20.800	21.400	20.700	21.400	20.558	1,918,378
2026-02-11	21.000	21.100	20.800	20.800	19.982	1,576,908
2026-02-10	20.900	21.200	20.800	21.100	20.270	1,600,271
2026-02-09	20.900	21.200	20.800	20.900	20.078	1,609,414
2026-02-06	20.700	20.700	20.500	20.700	19.886	1,480,326
2026-02-05	20.700	20.800	20.600	20.700	19.886	1,210,828
2026-02-04	20.800	21.000	20.600	20.700	19.886	1,316,401
2026-02-03	20.700	21.000	20.600	20.900	20.078	2,553,094
2026-02-02	21.300	21.300	20.300	20.500	19.694	3,339,755
2026-01-30	20.600	21.500	20.600	21.300	20.462	4,280,263
2026-01-29	21.000	21.000	20.500	20.500	19.694	1,623,549
2026-01-28	20.600	21.100	20.500	20.900	20.078	2,240,983
2026-01-27	20.500	20.900	20.400	20.700	19.886	1,424,744
2026-01-26	20.600	20.600	20.200	20.400	19.598	1,201,383
2026-01-23	20.500	20.700	20.400	20.400	19.598	1,080,949
2026-01-22	20.900	21.100	20.400	20.400	19.598	2,399,525
2026-01-21	20.600	20.900	20.500	20.800	19.982	1,501,996

← NewerPage 3 of 5 · 241 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.