Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.900	21.000	20.500	20.700	19.886	2,236,118
2026-01-19	20.600	20.900	20.500	20.700	19.886	903,280
2026-01-16	20.600	20.900	20.500	20.800	19.982	1,414,323
2026-01-15	19.900	20.600	19.900	20.600	19.790	1,824,343
2026-01-14	20.400	20.500	19.700	19.900	19.117	2,298,278
2026-01-13	20.900	21.200	20.300	20.400	19.598	3,150,438
2026-01-12	21.100	21.200	20.800	20.800	19.982	1,819,590
2026-01-09	21.100	21.300	20.900	21.000	20.174	1,196,422
2026-01-08	20.700	21.100	20.700	21.000	20.174	1,412,655
2026-01-07	20.700	21.100	20.600	21.000	20.174	2,579,214
2026-01-06	20.600	20.700	20.300	20.600	19.790	2,396,657
2026-01-05	20.000	20.800	20.000	20.700	19.886	3,512,409
2025-12-30	19.700	20.100	19.600	20.100	19.309	1,586,844
2025-12-29	19.400	19.800	19.400	19.800	19.021	1,091,269
2025-12-26	19.900	20.000	19.400	19.600	18.829	1,996,577
2025-12-25	19.900	20.100	19.700	19.800	19.021	1,554,922
2025-12-24	20.000	20.300	19.900	19.900	19.117	1,023,377
2025-12-23	20.200	20.200	19.800	20.000	19.213	1,463,536
2025-12-22	19.500	20.200	19.500	20.100	19.309	2,888,220
2025-12-19	19.100	19.500	19.100	19.500	18.733	897,550
2025-12-18	18.700	19.400	18.700	19.400	18.637	3,170,005
2025-12-17	18.600	19.000	18.600	18.900	18.157	1,892,540
2025-12-16	18.600	18.700	18.500	18.700	17.964	858,079
2025-12-15	18.500	18.700	18.400	18.700	17.964	1,626,831
2025-12-12	18.400	18.800	18.400	18.500	17.772	1,073,041
2025-12-11	18.900	18.900	18.200	18.500	17.772	2,452,745
2025-12-09	18.700	18.900	18.600	18.900	18.157	1,304,899
2025-12-08	19.100	19.100	18.600	18.700	17.964	2,514,903
2025-12-04	19.300	19.400	19.100	19.100	18.349	946,239
2025-12-03	19.300	19.700	19.100	19.300	18.541	2,480,907
2025-12-02	19.200	19.500	18.900	19.300	18.541	1,938,486
2025-12-01	19.000	19.400	18.800	19.400	18.637	1,832,153
2025-11-28	18.500	19.000	18.500	18.900	18.157	921,973
2025-11-27	18.600	18.600	18.400	18.600	17.868	961,524
2025-11-26	19.000	19.000	18.400	18.500	17.772	2,227,960
2025-11-25	18.800	19.200	18.700	18.900	18.157	1,745,608
2025-11-24	19.200	19.300	18.800	19.000	18.253	1,537,019
2025-11-21	19.200	19.300	19.000	19.000	18.253	1,159,117
2025-11-20	19.200	19.500	19.100	19.200	18.445	1,609,801
2025-11-19	19.300	19.300	19.000	19.100	18.349	1,520,614
2025-11-18	18.900	19.600	18.800	19.300	18.541	6,886,104
2025-11-17	18.300	18.900	18.200	18.800	18.061	2,003,342
2025-11-14	18.900	19.000	18.200	18.200	17.484	3,527,302
2025-11-13	18.200	19.100	18.200	19.000	18.253	5,768,503
2025-11-12	18.200	18.200	17.700	17.700	17.004	1,008,130
2025-11-11	17.900	18.200	17.900	18.200	17.484	303,192
2025-11-10	18.300	18.300	17.900	17.900	17.196	788,827
2025-11-07	18.100	18.300	18.000	18.100	17.388	828,431
2025-11-06	18.000	18.200	17.700	18.000	17.292	1,122,765
2025-11-05	17.800	18.000	17.800	18.000	17.292	595,108
2025-11-04	18.100	18.300	17.900	17.900	17.196	1,984,118
2025-11-03	18.000	18.300	17.900	18.000	17.292	2,019,514
2025-10-31	17.700	18.100	17.700	18.000	17.292	1,264,745
2025-10-30	17.400	18.000	17.400	17.800	17.100	1,511,663
2025-10-29	17.700	17.700	17.300	17.400	16.716	1,118,063
2025-10-28	18.100	18.200	17.400	17.600	16.908	3,171,280
2025-10-27	18.600	18.800	18.000	18.000	17.292	1,612,344
2025-10-24	18.500	18.700	18.400	18.600	17.868	1,677,622
2025-10-22	18.000	18.800	18.000	18.500	17.772	3,428,359
2025-10-21	17.700	18.200	17.700	18.000	17.292	2,090,901

← NewerPage 4 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.