Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	16.100	16.600	15.500	16.400	15.433	2,741,215
2025-04-21	16.600	17.100	16.500	16.600	15.170	4,576,680
2025-04-18	16.600	16.800	16.400	16.600	15.170	1,807,583
2025-04-17	16.600	16.800	16.300	16.500	15.078	2,444,301
2025-04-16	15.800	16.800	15.800	16.700	15.261	2,440,747
2025-04-11	15.800	15.800	15.300	15.700	14.347	881,218
2025-04-10	15.600	16.100	15.400	16.000	14.621	2,328,633
2025-04-09	15.900	15.900	14.900	15.000	13.707	3,515,297
2025-04-08	16.300	16.400	15.600	16.000	14.621	1,775,126
2025-04-04	17.800	17.800	16.600	16.800	15.352	2,722,699
2025-04-03	17.800	17.900	17.600	17.800	16.266	865,643
2025-04-02	18.000	18.200	17.800	17.900	16.358	787,938
2025-04-01	18.100	18.400	17.900	17.900	16.358	754,279
2025-03-31	18.000	18.500	17.900	18.100	16.540	1,591,109
2025-03-28	19.000	19.000	18.800	18.900	17.271	200,502
2025-03-27	19.100	19.200	18.800	19.000	17.363	1,132,915
2025-03-26	19.200	19.400	19.000	19.000	17.363	920,429
2025-03-25	19.500	19.500	19.100	19.100	17.454	790,104
2025-03-24	19.500	19.800	19.400	19.500	17.820	752,493
2025-03-21	19.700	19.800	19.400	19.400	17.728	901,765
2025-03-20	20.100	20.200	19.500	19.500	17.820	881,336
2025-03-19	19.500	20.200	19.500	20.000	18.277	1,158,393
2025-03-18	19.400	19.600	19.200	19.400	17.728	962,973
2025-03-17	18.800	19.300	18.600	19.000	17.363	1,460,750
2025-03-14	19.100	19.200	19.000	19.000	17.363	675,926
2025-03-13	19.800	19.800	19.100	19.100	17.454	793,959
2025-03-12	19.800	19.900	19.600	19.700	18.002	823,651
2025-03-11	19.500	19.900	19.100	19.700	18.002	902,043
2025-03-10	20.000	20.100	19.600	19.600	17.911	651,200
2025-03-07	20.200	20.300	19.800	20.000	18.277	1,064,270
2025-03-06	20.400	20.400	20.000	20.200	18.459	1,741,512
2025-03-05	20.300	20.500	20.000	20.300	18.551	2,270,323
2025-03-04	19.600	20.400	19.600	20.400	18.642	1,386,651
2025-03-03	20.100	20.300	19.400	19.900	18.185	1,930,507
2025-02-28	20.200	20.500	20.000	20.100	18.368	1,305,094
2025-02-27	20.600	20.700	20.200	20.400	18.642	998,404
2025-02-26	20.800	21.200	20.400	20.500	18.733	1,294,900
2025-02-25	21.100	21.700	20.800	20.800	19.008	2,197,163
2025-02-24	21.200	21.400	20.600	21.100	19.282	1,628,318
2025-02-21	21.700	21.800	21.400	21.400	19.556	2,294,912
2025-02-20	21.500	22.500	21.100	21.500	19.647	6,907,848
2025-02-19	19.800	20.000	19.700	20.000	18.277	760,144
2025-02-18	19.300	19.800	19.300	19.700	18.002	926,607
2025-02-17	19.100	19.400	19.000	19.300	17.637	899,564
2025-02-14	19.500	19.500	19.000	19.100	17.454	1,020,226
2025-02-13	19.400	19.800	19.400	19.400	17.728	1,961,466
2025-02-11	18.700	19.400	18.700	19.400	17.728	1,576,575
2025-02-10	17.800	18.700	17.500	18.700	17.089	2,004,078
2025-02-07	17.400	17.800	17.300	17.700	16.175	1,104,997
2025-02-06	17.800	17.800	17.300	17.400	15.901	727,462
2025-02-05	18.100	18.100	17.700	17.800	16.266	390,830
2025-02-04	18.200	18.400	17.800	17.900	16.358	605,443
2025-02-03	17.400	18.200	17.100	18.100	16.540	834,356
2025-01-31	18.800	18.900	17.900	18.000	16.449	1,821,971
2025-01-30	18.700	18.800	18.600	18.700	17.089	223,618
2025-01-29	18.800	19.000	18.500	18.700	17.089	566,636
2025-01-28	19.000	19.100	18.500	18.700	17.089	683,203
2025-01-27	18.900	19.100	18.700	18.900	17.271	462,668
2025-01-24	18.700	19.000	18.700	18.800	17.180	638,033
2025-01-23	19.100	19.200	18.500	18.600	16.997	1,668,382

← NewerPage 7 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.