Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.700	18.200	17.700	18.000	17.292	2,090,901
2025-10-20	17.500	17.800	17.500	17.600	16.908	650,989
2025-10-17	17.800	17.900	17.400	17.500	16.812	1,723,400
2025-10-16	17.700	18.000	17.600	17.900	17.196	886,264
2025-10-15	17.600	17.900	17.400	17.800	17.100	2,385,492
2025-10-14	18.600	18.600	17.600	17.600	16.908	2,242,262
2025-10-10	18.800	18.800	18.500	18.600	17.868	1,160,459
2025-10-09	18.500	18.800	18.500	18.800	18.061	1,005,512
2025-10-08	18.700	18.800	18.500	18.600	17.868	1,368,801
2025-10-07	18.700	18.900	18.500	18.700	17.964	1,810,614
2025-10-06	18.400	18.600	18.400	18.500	17.772	1,091,250
2025-10-03	18.800	18.800	18.300	18.400	17.676	1,019,887
2025-10-02	18.600	18.800	18.400	18.700	17.964	1,089,242
2025-10-01	18.800	18.900	18.400	18.500	17.772	1,489,386
2025-09-30	19.000	19.300	18.800	18.800	18.061	2,330,688
2025-09-29	19.100	19.200	18.800	18.900	18.157	2,518,135
2025-09-26	18.700	19.300	18.700	19.100	18.349	2,565,502
2025-09-25	18.700	18.900	18.300	18.700	17.964	2,131,085
2025-09-24	18.500	18.700	18.400	18.700	17.964	877,040
2025-09-23	19.100	19.100	18.400	18.500	17.772	2,895,495
2025-09-22	19.400	19.400	18.800	19.000	18.253	2,024,505
2025-09-19	19.000	19.300	18.900	19.300	18.541	3,383,876
2025-09-18	19.400	19.400	19.000	19.000	18.253	2,531,013
2025-09-17	19.400	19.500	19.000	19.300	18.541	3,121,563
2025-09-16	19.200	19.600	19.200	19.500	18.733	2,751,221
2025-09-15	18.900	19.200	18.800	19.200	18.445	2,703,855
2025-09-12	18.500	18.900	18.400	18.800	18.061	3,251,933
2025-09-11	18.500	18.800	18.400	18.400	17.676	3,844,735
2025-09-10	18.500	18.900	18.400	18.400	17.676	3,206,625
2025-09-09	17.800	18.600	17.600	18.500	17.772	8,395,108
2025-09-08	17.900	18.000	17.500	17.700	17.004	3,996,544
2025-09-05	17.900	18.200	17.800	18.000	17.292	1,793,263
2025-09-04	17.900	18.100	17.700	17.800	17.100	1,959,863
2025-09-03	17.800	18.000	17.600	17.800	17.100	1,860,334
2025-09-02	18.000	18.000	17.500	17.700	17.004	1,723,925
2025-09-01	17.700	17.900	17.600	17.900	17.196	2,082,362
2025-08-29	17.700	17.900	17.500	17.500	16.812	1,721,723
2025-08-28	17.500	18.000	17.500	17.900	17.196	1,685,858
2025-08-27	17.900	18.100	17.400	17.500	16.812	3,529,984
2025-08-26	18.200	18.200	17.900	18.000	17.292	3,092,819
2025-08-25	18.600	18.700	18.400	18.600	17.503	2,873,250
2025-08-22	18.400	18.600	18.300	18.500	17.409	1,727,455
2025-08-21	18.800	18.800	18.300	18.500	17.409	4,334,555
2025-08-20	18.600	18.900	18.400	18.800	17.692	3,672,630
2025-08-19	19.000	19.100	18.600	18.600	17.503	4,266,725
2025-08-18	18.600	19.100	18.600	18.900	17.786	2,259,168
2025-08-15	18.500	19.300	18.500	18.700	17.597	6,908,488
2025-08-14	18.300	18.600	18.000	18.600	17.503	7,973,069
2025-08-13	18.700	18.800	17.700	17.900	16.845	5,069,266
2025-08-08	17.900	18.700	17.900	18.500	17.409	2,585,718
2025-08-07	18.200	18.300	17.800	17.900	16.845	3,455,642
2025-08-06	17.900	18.500	17.900	18.100	17.033	4,698,107
2025-08-05	17.600	18.100	17.500	18.000	16.939	3,321,766
2025-08-04	17.400	17.600	17.100	17.500	16.468	2,339,165
2025-08-01	17.800	18.000	17.400	17.500	16.468	2,622,454
2025-07-31	18.000	18.000	17.700	17.700	16.656	1,543,766
2025-07-30	17.500	18.100	17.500	18.000	16.939	2,650,500
2025-07-29	17.200	17.700	17.000	17.600	16.562	2,658,526
2025-07-25	17.200	17.300	17.000	17.200	16.186	5,794,703
2025-07-24	17.200	17.300	16.900	17.200	16.186	1,091,689

← NewerPage 5 of 21 · 1,216 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.