Bangkok Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	23.600	23.900	23.600	23.700	21.658	896,001
2024-10-22	24.100	24.200	23.500	23.700	21.658	2,675,054
2024-10-21	24.500	24.500	23.500	24.100	22.023	3,218,739
2024-10-18	24.400	24.700	24.300	24.500	22.389	2,265,908
2024-10-17	24.600	24.600	24.200	24.300	22.206	2,929,428
2024-10-16	24.000	25.000	24.000	24.500	22.389	2,523,585
2024-10-15	24.500	24.500	23.900	24.100	22.023	3,562,574
2024-10-11	24.000	25.250	24.000	24.600	22.480	4,612,825
2024-10-10	24.700	24.800	24.000	24.000	21.932	3,691,814
2024-10-09	25.250	25.500	24.600	24.700	22.572	3,979,085
2024-10-08	24.000	25.500	24.000	25.000	22.846	7,783,295
2024-10-07	23.400	24.200	23.400	23.800	21.749	3,992,898
2024-10-04	23.200	23.600	22.800	23.200	21.201	3,428,985
2024-10-03	24.000	24.500	23.100	23.300	21.292	4,766,475
2024-10-02	24.700	24.800	24.000	24.300	22.206	3,816,016
2024-10-01	24.600	24.700	24.000	24.600	22.480	3,251,651
2024-09-30	25.000	25.250	24.200	24.500	22.389	4,548,441
2024-09-27	24.400	25.000	23.900	25.000	22.846	8,785,042
2024-09-26	21.500	24.500	21.000	24.400	22.297	20,928,910
2024-09-25	20.800	21.900	20.800	21.500	19.647	8,186,641
2024-09-24	20.400	21.000	20.300	20.800	19.008	5,465,651
2024-09-23	19.900	20.300	19.800	20.100	18.368	4,412,086
2024-09-20	20.400	20.500	19.900	20.000	18.277	10,721,540
2024-09-19	20.000	20.400	19.600	20.300	18.551	4,182,981
2024-09-18	20.000	20.400	19.900	20.100	18.368	3,593,423
2024-09-17	20.100	20.100	19.800	19.900	18.185	2,104,206
2024-09-16	19.600	20.200	19.500	20.000	18.277	4,060,059
2024-09-13	19.700	19.900	19.500	19.600	17.911	1,470,220
2024-09-12	19.800	19.900	19.500	19.700	18.002	1,544,473
2024-09-11	19.700	19.800	19.300	19.700	18.002	2,678,481
2024-09-10	20.000	20.200	19.600	19.800	18.094	3,303,709
2024-09-09	19.900	20.200	19.400	19.900	18.185	7,871,701
2024-09-06	19.000	19.400	18.900	19.300	17.637	7,541,922
2024-09-05	17.900	18.900	17.900	18.700	17.089	7,214,813
2024-09-04	17.400	17.900	17.300	17.700	16.175	1,915,352
2024-09-03	17.200	17.600	17.100	17.500	15.992	1,193,607
2024-09-02	17.500	17.500	17.100	17.200	15.718	1,057,580
2024-08-30	17.300	17.700	17.300	17.500	15.992	955,124
2024-08-29	17.700	17.700	17.100	17.300	15.809	1,131,806
2024-08-28	17.700	17.700	17.400	17.600	16.083	1,025,146
2024-08-27	17.800	18.200	17.600	17.700	16.175	1,963,897
2024-08-26	18.200	18.200	17.700	17.900	16.175	2,165,453
2024-08-23	18.200	18.400	18.000	18.200	16.446	1,955,371
2024-08-22	17.800	18.300	17.800	18.100	16.355	1,797,557
2024-08-21	17.600	18.100	17.600	17.800	16.084	1,693,968
2024-08-20	17.800	18.000	17.400	17.600	15.904	1,129,873
2024-08-19	17.300	18.000	17.100	17.800	16.084	1,670,256
2024-08-16	17.300	17.700	17.300	17.300	15.633	1,724,485
2024-08-15	17.400	17.500	16.900	17.300	15.633	2,240,865
2024-08-14	16.900	17.400	16.900	17.300	15.633	1,992,087
2024-08-13	16.500	17.000	16.500	16.800	15.181	1,237,096
2024-08-09	16.800	16.900	16.400	16.500	14.910	1,153,674
2024-08-08	16.700	17.000	16.700	16.800	15.181	1,034,108
2024-08-07	16.400	16.800	16.400	16.600	15.000	1,113,887
2024-08-06	17.000	17.000	16.300	16.300	14.729	1,734,028
2024-08-05	17.300	17.400	16.600	16.900	15.271	2,515,937
2024-08-02	17.700	17.800	17.400	17.400	15.723	708,626
2024-08-01	17.600	18.100	17.600	17.800	16.084	1,043,436
2024-07-31	17.400	17.600	17.200	17.500	15.813	924,153
2024-07-30	17.500	17.700	17.200	17.300	15.633	1,573,639

← NewerPage 9 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.