Bangkok Life Assurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22.500 | 22.900 | 22.400 | 22.400 | 22.400 | 1,481,826 |
| 2026-10-15 | 22.300 | 22.700 | 22.300 | 22.600 | 22.600 | 2,371,814 |
| 2026-10-14 | 22.500 | 22.700 | 22.200 | 22.400 | 22.400 | 1,794,823 |
| 2026-10-12 | 22.300 | 22.600 | 22.300 | 22.300 | 22.300 | 1,458,878 |
| 2026-10-09 | 22.300 | 22.400 | 22.100 | 22.200 | 22.200 | 987,099 |
| 2026-10-08 | 22.400 | 22.400 | 22.200 | 22.200 | 22.200 | 1,034,262 |
| 2026-10-07 | 22.500 | 22.600 | 22.400 | 22.400 | 22.400 | 1,432,102 |
| 2026-10-06 | 22.700 | 22.700 | 22.400 | 22.500 | 22.500 | 1,769,515 |
| 2026-10-05 | 22.700 | 22.800 | 22.400 | 22.600 | 22.600 | 1,106,489 |
| 2026-10-02 | 22.500 | 22.900 | 22.500 | 22.700 | 22.700 | 1,125,665 |
| 2026-10-01 | 22.800 | 23.000 | 22.200 | 22.600 | 22.600 | 3,745,612 |
| 2026-09-30 | 23.500 | 23.600 | 22.800 | 22.800 | 22.800 | 3,040,300 |
| 2026-09-29 | 23.600 | 23.900 | 23.500 | 23.500 | 23.500 | 903,200 |
| 2026-09-28 | 23.600 | 23.800 | 23.600 | 23.600 | 23.600 | 897,800 |
| 2026-09-25 | 24.300 | 24.300 | 24.000 | 24.000 | 24.000 | 1,621,339 |
| 2026-09-24 | 24.400 | 24.500 | 24.100 | 24.300 | 24.300 | 2,275,164 |
| 2026-09-23 | 24.100 | 24.300 | 24.000 | 24.100 | 24.100 | 1,160,452 |
| 2026-09-22 | 24.200 | 24.300 | 24.000 | 24.100 | 24.100 | 1,784,923 |
| 2026-09-21 | 24.400 | 24.500 | 24.100 | 24.300 | 24.300 | 1,515,095 |
| 2026-09-18 | 24.500 | 24.500 | 24.000 | 24.500 | 24.500 | 2,655,149 |
| 2026-09-17 | 24.600 | 24.700 | 24.100 | 24.500 | 24.500 | 2,059,699 |
| 2026-09-16 | 24.700 | 24.800 | 24.400 | 24.500 | 24.500 | 1,655,943 |
| 2026-09-15 | 25.250 | 26.000 | 24.500 | 24.600 | 24.600 | 7,121,525 |
| 2026-09-14 | 24.100 | 25.000 | 23.800 | 24.900 | 24.900 | 5,221,423 |
| 2026-09-11 | 24.500 | 24.500 | 23.900 | 24.100 | 24.100 | 1,849,699 |
| 2026-09-10 | 24.000 | 24.700 | 24.000 | 24.300 | 24.300 | 3,330,702 |
| 2026-09-09 | 23.700 | 23.900 | 23.600 | 23.700 | 23.700 | 912,548 |
| 2026-09-08 | 23.700 | 24.000 | 23.700 | 23.700 | 23.700 | 839,224 |
| 2026-09-07 | 24.100 | 24.100 | 23.500 | 23.700 | 23.700 | 2,405,433 |
| 2026-09-04 | 23.800 | 24.300 | 23.800 | 24.000 | 24.000 | 1,349,157 |
| 2026-09-03 | 23.500 | 24.100 | 23.500 | 23.800 | 23.800 | 2,399,109 |
| 2026-09-02 | 24.100 | 24.200 | 23.100 | 23.400 | 23.400 | 4,066,854 |
| 2026-09-01 | 24.500 | 24.800 | 24.100 | 24.100 | 24.100 | 1,240,947 |
| 2026-08-31 | 24.500 | 24.700 | 24.300 | 24.300 | 24.300 | 1,551,075 |
| 2026-08-28 | 25.000 | 25.000 | 24.400 | 24.500 | 24.500 | 2,538,255 |
| 2026-08-27 | 25.250 | 25.250 | 25.000 | 25.000 | 25.000 | 339,215 |
| 2026-08-26 | 24.900 | 25.250 | 24.700 | 25.000 | 25.000 | 1,227,684 |
| 2026-08-25 | 24.500 | 24.900 | 24.100 | 24.900 | 24.900 | 1,915,391 |
| 2026-08-24 | 24.400 | 24.500 | 24.100 | 24.400 | 24.400 | 856,670 |
| 2026-08-21 | 24.800 | 24.900 | 24.700 | 24.800 | 24.390 | 2,042,040 |
| 2026-08-20 | 25.000 | 25.250 | 24.600 | 24.900 | 24.488 | 2,636,225 |
| 2026-08-19 | 24.700 | 25.250 | 24.600 | 25.000 | 24.587 | 1,245,810 |
| 2026-08-18 | 24.800 | 24.900 | 24.600 | 24.600 | 24.193 | 1,633,121 |
| 2026-08-17 | 24.200 | 24.800 | 24.200 | 24.800 | 24.390 | 1,776,802 |
| 2026-08-14 | 24.800 | 24.900 | 24.000 | 24.200 | 23.800 | 2,229,328 |
| 2026-08-13 | 25.000 | 25.000 | 24.600 | 24.700 | 24.292 | 2,064,920 |
| 2026-08-11 | 25.000 | 25.000 | 24.600 | 24.800 | 24.390 | 967,501 |
| 2026-08-10 | 25.250 | 25.250 | 24.800 | 25.000 | 24.587 | 1,415,339 |
| 2026-08-07 | 25.250 | 25.250 | 25.000 | 25.250 | 24.833 | 399,982 |
| 2026-08-06 | 25.250 | 25.500 | 25.000 | 25.250 | 24.833 | 876,051 |
| 2026-08-05 | 26.000 | 26.000 | 25.000 | 25.500 | 25.078 | 1,205,500 |
| 2026-08-04 | 25.500 | 26.000 | 25.250 | 26.000 | 25.570 | 1,387,154 |
| 2026-08-03 | 26.000 | 26.250 | 25.250 | 25.750 | 25.324 | 1,582,318 |
| 2026-07-31 | 25.250 | 26.000 | 25.000 | 26.000 | 25.570 | 2,396,633 |
| 2026-07-30 | 25.250 | 25.500 | 24.700 | 25.250 | 24.833 | 2,397,566 |
| 2026-07-27 | 26.000 | 26.000 | 25.250 | 25.500 | 25.078 | 1,268,300 |
| 2026-07-24 | 25.500 | 26.000 | 25.500 | 26.000 | 25.570 | 1,478,620 |
| 2026-07-23 | 26.000 | 26.500 | 25.750 | 25.750 | 25.324 | 1,484,414 |
| 2026-07-22 | 27.000 | 27.000 | 25.750 | 26.000 | 25.570 | 3,380,404 |
| 2026-07-21 | 27.250 | 27.500 | 26.750 | 27.000 | 26.554 | 1,134,336 |
Page 1 of 2 · 61 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.