Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.700	17.400	16.700	17.300	16.280	1,616,430
2025-07-22	17.100	17.200	16.700	16.800	15.809	1,517,055
2025-07-21	16.600	17.300	16.600	17.100	16.092	2,145,706
2025-07-18	16.800	17.000	16.500	16.600	15.621	920,767
2025-07-17	16.600	16.900	16.600	16.900	15.904	1,769,088
2025-07-16	16.600	16.800	16.400	16.600	15.621	1,973,000
2025-07-15	16.400	16.800	16.100	16.600	15.621	2,099,045
2025-07-14	15.800	16.400	15.800	16.400	15.433	2,338,901
2025-07-11	15.700	16.000	15.600	15.900	14.963	1,708,612
2025-07-09	16.100	16.200	15.700	15.800	14.868	1,690,631
2025-07-08	15.600	16.300	15.500	16.100	15.151	1,658,034
2025-07-07	15.600	16.000	15.300	15.800	14.868	1,987,717
2025-07-04	15.600	15.900	15.500	15.600	14.680	1,156,740
2025-07-03	15.400	15.900	15.300	15.800	14.868	1,336,245
2025-07-02	15.500	15.600	15.300	15.400	14.492	1,198,055
2025-07-01	15.400	15.600	15.200	15.600	14.680	1,139,564
2025-06-30	15.200	15.500	15.100	15.400	14.492	1,930,155
2025-06-27	15.900	15.900	15.000	15.100	14.210	1,829,802
2025-06-26	15.300	15.700	15.200	15.600	14.680	3,670,118
2025-06-25	14.700	15.400	14.700	15.300	14.398	2,944,225
2025-06-24	14.300	15.000	14.300	15.000	14.116	3,039,536
2025-06-23	14.000	14.400	14.000	14.300	13.457	2,199,245
2025-06-20	14.200	14.500	14.000	14.200	13.363	9,022,969
2025-06-19	15.000	15.000	14.200	14.200	13.363	3,753,423
2025-06-18	15.400	15.600	15.000	15.000	14.116	1,413,986
2025-06-17	15.300	15.600	15.300	15.300	14.398	1,021,686
2025-06-16	15.400	15.400	15.000	15.300	14.398	995,722
2025-06-13	15.600	15.600	15.200	15.200	14.304	1,570,944
2025-06-12	15.700	15.800	15.600	15.600	14.680	887,717
2025-06-11	15.800	15.800	15.600	15.600	14.680	526,109
2025-06-10	15.500	15.900	15.400	15.800	14.868	1,108,751
2025-06-09	15.600	15.800	15.300	15.700	14.774	2,040,137
2025-06-06	15.700	15.700	15.300	15.500	14.586	1,117,245
2025-06-05	15.900	15.900	15.400	15.600	14.680	2,839,335
2025-06-04	16.400	16.400	15.700	15.700	14.774	3,120,634
2025-05-30	16.500	16.500	16.200	16.400	15.433	2,952,923
2025-05-29	16.400	16.600	16.200	16.300	15.339	1,704,780
2025-05-28	16.200	16.600	16.200	16.300	15.339	1,930,046
2025-05-27	16.300	16.300	15.900	16.100	15.151	1,272,554
2025-05-26	16.100	16.400	16.000	16.300	15.339	1,288,855
2025-05-23	16.700	16.800	16.000	16.100	15.151	3,316,012
2025-05-22	17.300	17.600	16.700	16.800	15.809	2,588,342
2025-05-21	17.200	17.500	17.200	17.200	16.186	1,720,358
2025-05-20	17.900	17.900	17.300	17.300	16.280	2,619,889
2025-05-19	16.800	17.900	16.800	17.900	16.845	5,461,277
2025-05-16	16.800	17.000	16.700	16.800	15.809	1,756,061
2025-05-15	17.400	17.400	16.600	16.800	15.809	3,759,627
2025-05-14	17.400	17.400	16.700	17.100	16.092	2,554,190
2025-05-13	17.300	17.600	17.200	17.300	16.280	1,401,744
2025-05-09	17.400	17.500	16.900	17.400	16.374	983,265
2025-05-08	17.600	17.600	16.900	17.400	16.374	3,458,382
2025-05-07	16.800	17.500	16.800	17.500	16.468	1,915,516
2025-05-06	17.300	17.500	16.700	16.800	15.809	2,166,705
2025-05-02	16.800	17.300	16.500	17.100	16.092	1,524,288
2025-04-30	16.500	16.800	16.400	16.800	15.809	2,088,907
2025-04-29	16.400	16.800	16.200	16.500	15.527	3,458,746
2025-04-28	16.300	16.700	16.300	16.500	15.527	2,315,889
2025-04-25	16.400	17.000	16.300	16.300	15.339	3,137,798
2025-04-24	16.300	16.300	16.100	16.200	15.245	1,100,911
2025-04-23	16.300	16.500	16.100	16.200	15.245	1,208,952

← NewerPage 6 of 21 · 1,212 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.