Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.540	0.550	0.540	0.540	0.519	14,962,560
2024-07-25	0.540	0.550	0.540	0.540	0.519	10,711,520
2024-07-24	0.550	0.560	0.550	0.550	0.519	20,415,400
2024-07-23	0.560	0.570	0.550	0.550	0.519	17,836,420
2024-07-19	0.550	0.560	0.550	0.550	0.519	3,915,352
2024-07-18	0.550	0.560	0.540	0.550	0.519	15,179,570
2024-07-17	0.560	0.560	0.550	0.550	0.519	16,199,980
2024-07-16	0.560	0.570	0.550	0.550	0.519	25,547,760
2024-07-15	0.550	0.560	0.550	0.560	0.529	9,791,335
2024-07-12	0.560	0.560	0.550	0.550	0.519	2,935,914
2024-07-11	0.560	0.560	0.540	0.560	0.529	5,482,534
2024-07-10	0.550	0.560	0.540	0.550	0.519	15,260,130
2024-07-09	0.560	0.560	0.540	0.540	0.510	15,222,120
2024-07-08	0.550	0.560	0.550	0.550	0.519	10,274,740
2024-07-05	0.550	0.560	0.540	0.550	0.519	15,449,830
2024-07-04	0.550	0.560	0.540	0.550	0.519	27,390,039
2024-07-03	0.540	0.550	0.540	0.540	0.510	21,755,910
2024-07-02	0.550	0.560	0.540	0.540	0.510	27,546,850
2024-07-01	0.550	0.560	0.540	0.560	0.529	18,811,109
2024-06-28	0.560	0.560	0.540	0.540	0.510	17,409,641
2024-06-27	0.570	0.570	0.550	0.550	0.519	14,933,290
2024-06-26	0.580	0.580	0.570	0.570	0.538	12,012,340
2024-06-25	0.570	0.580	0.560	0.580	0.548	21,640,551
2024-06-24	0.560	0.570	0.550	0.570	0.538	18,679,510
2024-06-21	0.540	0.560	0.530	0.560	0.529	30,281,150
2024-06-20	0.550	0.550	0.530	0.540	0.510	8,208,711
2024-06-19	0.560	0.560	0.530	0.540	0.510	19,012,551
2024-06-18	0.560	0.560	0.550	0.550	0.519	6,065,406
2024-06-17	0.560	0.560	0.540	0.560	0.529	16,272,290
2024-06-14	0.570	0.570	0.550	0.560	0.529	4,715,879
2024-06-13	0.570	0.570	0.550	0.560	0.529	29,136,650
2024-06-12	0.570	0.580	0.560	0.560	0.529	7,696,885
2024-06-11	0.580	0.580	0.570	0.570	0.538	8,862,570
2024-06-10	0.580	0.580	0.560	0.570	0.538	10,458,910
2024-06-07	0.580	0.590	0.570	0.570	0.538	17,222,070
2024-06-06	0.580	0.590	0.570	0.570	0.538	8,070,831
2024-06-05	0.570	0.590	0.560	0.580	0.548	26,389,750
2024-06-04	0.580	0.580	0.560	0.570	0.538	43,144,480
2024-05-31	0.650	0.660	0.570	0.570	0.538	258,021,109
2024-05-30	0.650	0.650	0.640	0.650	0.614	6,013,160
2024-05-29	0.650	0.660	0.640	0.640	0.604	16,642,020
2024-05-28	0.660	0.670	0.650	0.650	0.614	32,760,830
2024-05-27	0.670	0.670	0.650	0.650	0.614	17,821,811
2024-05-24	0.660	0.660	0.650	0.660	0.623	9,176,304
2024-05-23	0.660	0.670	0.650	0.660	0.623	11,784,020
2024-05-21	0.670	0.670	0.660	0.660	0.623	8,406,742
2024-05-20	0.660	0.680	0.660	0.660	0.623	8,276,719
2024-05-17	0.670	0.670	0.660	0.660	0.623	4,966,907
2024-05-16	0.670	0.680	0.660	0.660	0.623	8,619,930
2024-05-15	0.680	0.680	0.660	0.670	0.633	23,986,240
2024-05-14	0.680	0.680	0.670	0.680	0.642	1,478,212
2024-05-13	0.680	0.680	0.670	0.680	0.642	2,492,877
2024-05-10	0.680	0.680	0.670	0.680	0.642	643,004
2024-05-09	0.680	0.680	0.670	0.670	0.633	669,003
2024-05-08	0.680	0.680	0.670	0.670	0.633	1,780,566
2024-05-07	0.670	0.680	0.670	0.670	0.633	7,442,313
2024-05-03	0.680	0.680	0.660	0.670	0.633	13,180,310
2024-05-02	0.680	0.690	0.670	0.680	0.642	3,330,726
2024-04-30	0.680	0.680	0.670	0.680	0.642	7,342,822
2024-04-29	0.670	0.680	0.660	0.670	0.633	10,127,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.0125 THB
2025-07-25	0.0100 THB
2024-07-25	0.0100 THB
2022-08-03	0.0300 THB
2021-07-30	0.0300 THB
2020-08-04	0.0200 THB
2020-03-02	0.0400 THB
2019-08-02	0.0900 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.