Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.670	0.670	0.660	0.670	0.633	2,343,700
2024-04-25	0.670	0.670	0.660	0.670	0.633	1,405,524
2024-04-24	0.670	0.670	0.660	0.660	0.623	5,159,304
2024-04-23	0.670	0.670	0.660	0.660	0.623	7,836,515
2024-04-22	0.670	0.680	0.660	0.660	0.623	6,638,031
2024-04-19	0.670	0.670	0.660	0.670	0.633	8,267,427
2024-04-18	0.680	0.690	0.670	0.680	0.642	5,694,637
2024-04-17	0.680	0.680	0.660	0.680	0.642	18,139,301
2024-04-11	0.680	0.690	0.680	0.680	0.642	1,620,753
2024-04-10	0.690	0.690	0.680	0.680	0.642	3,481,931
2024-04-09	0.670	0.690	0.670	0.680	0.642	11,177,480
2024-04-05	0.670	0.680	0.660	0.670	0.633	9,184,635
2024-04-04	0.680	0.680	0.670	0.670	0.633	8,238,214
2024-04-03	0.690	0.690	0.670	0.680	0.642	9,370,618
2024-04-02	0.690	0.700	0.680	0.690	0.652	4,041,315
2024-04-01	0.700	0.700	0.690	0.690	0.652	3,998,510
2024-03-29	0.680	0.710	0.680	0.700	0.661	19,374,119
2024-03-28	0.680	0.690	0.670	0.680	0.642	39,894,754
2024-03-27	0.690	0.690	0.670	0.670	0.633	1,583,410
2024-03-26	0.680	0.690	0.670	0.680	0.642	5,264,752
2024-03-25	0.690	0.690	0.670	0.680	0.642	8,758,485
2024-03-22	0.690	0.690	0.680	0.690	0.652	4,113,941
2024-03-21	0.680	0.690	0.680	0.680	0.642	1,017,003
2024-03-20	0.690	0.690	0.680	0.680	0.642	5,345,773
2024-03-19	0.690	0.690	0.680	0.690	0.652	2,855,912
2024-03-18	0.680	0.700	0.680	0.680	0.642	4,616,525
2024-03-15	0.690	0.690	0.680	0.680	0.642	1,261,847
2024-03-14	0.690	0.690	0.680	0.690	0.652	2,059,750
2024-03-13	0.690	0.690	0.680	0.680	0.642	2,077,134
2024-03-12	0.690	0.690	0.680	0.680	0.642	4,013,322
2024-03-11	0.690	0.690	0.680	0.690	0.652	7,768,861
2024-03-08	0.690	0.690	0.680	0.690	0.652	1,213,414
2024-03-07	0.690	0.690	0.680	0.690	0.652	2,306,542
2024-03-06	0.690	0.700	0.680	0.690	0.652	3,112,258
2024-03-05	0.690	0.690	0.670	0.690	0.652	6,535,551
2024-03-04	0.690	0.690	0.680	0.690	0.652	1,636,601
2024-03-01	0.680	0.690	0.670	0.690	0.652	11,150,100
2024-02-29	0.700	0.700	0.680	0.680	0.642	10,077,770
2024-02-28	0.720	0.720	0.700	0.700	0.661	9,623,030
2024-02-27	0.710	0.720	0.700	0.720	0.680	3,777,302
2024-02-23	0.710	0.710	0.700	0.710	0.671	2,874,759
2024-02-22	0.700	0.710	0.700	0.700	0.661	4,516,321
2024-02-21	0.690	0.710	0.690	0.700	0.661	10,980,320
2024-02-20	0.700	0.710	0.690	0.690	0.652	12,789,500
2024-02-19	0.720	0.730	0.700	0.700	0.661	13,231,610
2024-02-16	0.720	0.730	0.710	0.720	0.680	6,173,115
2024-02-15	0.730	0.730	0.720	0.720	0.680	2,241,010
2024-02-14	0.730	0.730	0.720	0.720	0.680	3,638,418
2024-02-13	0.740	0.740	0.730	0.730	0.689	1,286,100
2024-02-12	0.740	0.740	0.730	0.730	0.689	4,010,252
2024-02-09	0.740	0.740	0.730	0.740	0.699	1,179,422
2024-02-08	0.740	0.750	0.730	0.740	0.699	5,122,260
2024-02-07	0.730	0.760	0.730	0.750	0.708	15,524,990
2024-02-06	0.720	0.730	0.710	0.730	0.689	4,798,533
2024-02-05	0.720	0.730	0.710	0.710	0.671	5,609,529
2024-02-02	0.730	0.730	0.720	0.720	0.680	4,994,657
2024-02-01	0.720	0.730	0.710	0.720	0.680	5,196,005
2024-01-31	0.730	0.740	0.720	0.720	0.680	12,615,020
2024-01-30	0.750	0.750	0.730	0.730	0.689	5,701,552
2024-01-29	0.750	0.760	0.740	0.740	0.699	6,381,607

← NewerPage 11 of 21 · 1,212 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.