Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.200	19.400	19.000	19.100	17.454	791,187
2025-01-21	19.500	19.800	19.100	19.200	17.546	942,561
2025-01-20	19.400	19.800	19.400	19.500	17.820	240,718
2025-01-17	19.400	19.800	19.300	19.300	17.637	1,085,530
2025-01-16	19.400	19.700	19.200	19.600	17.911	707,923
2025-01-15	19.000	19.500	18.800	19.400	17.728	1,569,212
2025-01-14	19.900	19.900	18.800	18.800	17.180	1,436,312
2025-01-13	20.100	20.100	19.600	19.800	18.094	721,523
2025-01-10	20.200	20.300	19.700	20.000	18.277	1,405,019
2025-01-09	21.000	21.000	20.100	20.200	18.459	1,794,451
2025-01-08	20.700	21.600	20.700	21.000	19.190	4,163,365
2025-01-07	20.100	20.800	20.000	20.600	18.825	717,779
2025-01-06	20.600	20.900	20.000	20.100	18.368	1,476,387
2025-01-03	20.900	20.900	20.500	20.500	18.733	504,484
2025-01-02	21.200	21.200	20.700	20.900	19.099	926,269
2024-12-30	20.700	21.200	20.600	21.100	19.282	974,024
2024-12-27	20.500	21.100	20.500	20.800	19.008	987,109
2024-12-26	20.800	20.800	20.400	20.500	18.733	537,906
2024-12-25	20.300	20.700	20.300	20.600	18.825	651,147
2024-12-24	20.000	20.400	19.600	20.300	18.551	1,424,681
2024-12-23	20.100	20.100	19.700	20.000	18.277	844,347
2024-12-20	20.600	20.600	19.600	19.900	18.185	2,584,816
2024-12-19	20.800	20.900	20.500	20.500	18.733	1,171,984
2024-12-18	20.500	20.800	20.300	20.800	19.008	901,361
2024-12-17	20.700	21.000	20.400	20.500	18.733	1,545,303
2024-12-16	20.600	21.200	20.500	20.700	18.916	1,533,556
2024-12-13	20.500	20.800	20.300	20.400	18.642	1,184,227
2024-12-12	21.100	21.300	20.500	20.600	18.825	1,558,449
2024-12-11	21.400	21.800	20.900	20.900	19.099	3,165,728
2024-12-09	21.200	21.400	21.000	21.200	19.373	1,229,110
2024-12-06	21.400	21.700	21.200	21.300	19.465	2,113,478
2024-12-04	21.500	22.400	21.400	21.400	19.556	4,230,683
2024-12-03	20.800	21.900	20.800	21.600	19.739	3,250,807
2024-12-02	20.500	21.000	20.400	20.800	19.008	1,965,006
2024-11-29	19.900	20.600	19.900	20.600	18.825	844,425
2024-11-28	20.200	20.400	20.000	20.200	18.459	1,250,642
2024-11-27	20.100	20.400	20.000	20.200	18.459	713,115
2024-11-26	20.500	20.800	19.800	20.000	18.277	1,869,128
2024-11-25	20.700	20.900	20.400	20.500	18.733	1,060,558
2024-11-22	20.500	20.800	20.500	20.500	18.733	857,000
2024-11-21	20.700	20.900	20.400	20.400	18.642	1,100,082
2024-11-20	20.500	20.800	20.300	20.500	18.733	833,632
2024-11-19	20.700	21.100	20.400	20.500	18.733	2,302,923
2024-11-18	20.300	20.700	20.100	20.600	18.825	2,138,603
2024-11-15	20.900	21.300	20.100	20.300	18.551	4,525,889
2024-11-14	23.500	23.600	20.900	20.900	19.099	9,110,986
2024-11-13	23.600	24.100	23.600	23.800	21.749	1,360,126
2024-11-12	24.400	24.500	23.800	23.800	21.749	1,441,918
2024-11-11	24.000	24.400	23.600	24.300	22.206	2,748,174
2024-11-08	23.900	24.400	23.900	24.200	22.115	2,133,269
2024-11-07	24.500	24.800	23.900	23.900	21.840	2,809,955
2024-11-06	24.800	24.900	24.200	24.400	22.297	1,900,599
2024-11-05	24.300	25.250	24.300	25.000	22.846	2,073,167
2024-11-04	25.500	25.750	24.500	24.500	22.389	3,952,760
2024-11-01	25.000	25.500	24.900	25.500	23.303	2,181,178
2024-10-31	24.400	25.500	24.300	25.250	23.074	5,015,885
2024-10-30	24.800	24.900	24.200	24.200	22.115	3,520,816
2024-10-29	23.900	25.000	23.800	24.800	22.663	3,470,248
2024-10-28	23.800	24.200	23.700	24.000	21.932	1,437,920
2024-10-25	23.700	24.100	23.400	23.700	21.658	1,997,004

← NewerPage 8 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.