Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.750	0.760	0.740	0.740	0.699	5,241,308
2024-01-25	0.760	0.760	0.740	0.750	0.708	4,126,365
2024-01-24	0.760	0.760	0.740	0.750	0.708	9,913,644
2024-01-23	0.770	0.770	0.750	0.760	0.718	8,739,982
2024-01-22	0.780	0.780	0.750	0.770	0.727	4,185,669
2024-01-19	0.780	0.790	0.770	0.770	0.727	6,829,897
2024-01-18	0.800	0.800	0.780	0.780	0.737	8,196,654
2024-01-17	0.810	0.810	0.780	0.800	0.756	19,947,439
2024-01-16	0.800	0.810	0.780	0.810	0.765	16,374,830
2024-01-15	0.750	0.800	0.740	0.800	0.756	27,758,900
2024-01-12	0.740	0.750	0.730	0.750	0.708	10,796,700
2024-01-11	0.730	0.740	0.720	0.740	0.699	8,843,192
2024-01-10	0.720	0.730	0.700	0.730	0.689	15,641,640
2024-01-09	0.720	0.720	0.710	0.720	0.680	798,159
2024-01-08	0.720	0.720	0.710	0.710	0.671	1,554,898
2024-01-05	0.710	0.720	0.710	0.720	0.680	7,665,826
2024-01-04	0.720	0.720	0.710	0.710	0.671	2,330,858
2024-01-03	0.720	0.720	0.710	0.710	0.671	4,057,668
2024-01-02	0.710	0.720	0.700	0.720	0.680	7,868,132
2023-12-28	0.710	0.710	0.700	0.710	0.671	1,943,312
2023-12-27	0.700	0.720	0.700	0.700	0.661	6,234,336
2023-12-26	0.720	0.720	0.710	0.710	0.671	1,611,382
2023-12-25	0.710	0.720	0.710	0.710	0.671	1,270,627
2023-12-22	0.710	0.720	0.700	0.710	0.671	2,786,431
2023-12-21	0.710	0.720	0.700	0.720	0.680	3,582,715
2023-12-20	0.710	0.720	0.700	0.710	0.671	3,751,454
2023-12-19	0.700	0.710	0.700	0.710	0.671	8,055,285
2023-12-18	0.700	0.710	0.690	0.710	0.671	3,783,697
2023-12-15	0.720	0.730	0.700	0.700	0.661	17,916,260
2023-12-14	0.710	0.720	0.700	0.710	0.671	3,569,933
2023-12-13	0.720	0.720	0.700	0.700	0.661	7,882,649
2023-12-12	0.720	0.730	0.720	0.720	0.680	3,152,524
2023-12-08	0.730	0.730	0.710	0.720	0.680	4,173,855
2023-12-07	0.730	0.730	0.710	0.720	0.680	1,931,409
2023-12-06	0.710	0.730	0.710	0.720	0.680	5,390,813
2023-12-04	0.710	0.720	0.700	0.710	0.671	1,002,628
2023-12-01	0.700	0.720	0.690	0.710	0.671	8,202,308
2023-11-30	0.730	0.730	0.700	0.700	0.661	22,718,330
2023-11-29	0.730	0.730	0.710	0.730	0.689	9,437,005
2023-11-28	0.710	0.730	0.700	0.730	0.689	6,930,827
2023-11-27	0.710	0.720	0.700	0.710	0.671	2,711,564
2023-11-24	0.730	0.730	0.710	0.710	0.671	6,519,940
2023-11-23	0.740	0.740	0.720	0.720	0.680	5,496,585
2023-11-22	0.740	0.740	0.730	0.730	0.689	4,807,259
2023-11-21	0.730	0.730	0.720	0.730	0.689	3,254,050
2023-11-20	0.700	0.720	0.700	0.720	0.680	14,015,830
2023-11-17	0.690	0.710	0.690	0.710	0.671	9,497,827
2023-11-16	0.690	0.700	0.690	0.690	0.652	859,456
2023-11-15	0.680	0.700	0.670	0.690	0.652	6,489,214
2023-11-14	0.680	0.690	0.680	0.680	0.642	3,605,147
2023-11-13	0.700	0.700	0.680	0.680	0.642	13,120,410
2023-11-10	0.700	0.710	0.690	0.700	0.661	2,598,338
2023-11-09	0.710	0.710	0.690	0.700	0.661	3,498,503
2023-11-08	0.700	0.710	0.700	0.710	0.671	3,991,602
2023-11-07	0.710	0.710	0.690	0.690	0.652	5,864,604
2023-11-06	0.710	0.720	0.700	0.700	0.661	4,869,211
2023-11-03	0.710	0.720	0.700	0.710	0.671	2,926,643
2023-11-02	0.690	0.710	0.680	0.710	0.671	6,061,675
2023-11-01	0.690	0.690	0.680	0.690	0.652	1,992,406
2023-10-31	0.690	0.690	0.680	0.690	0.652	5,053,058

← NewerPage 12 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.