Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.670	0.700	0.670	0.680	0.642	7,839,344
2023-10-27	0.680	0.680	0.670	0.670	0.633	3,553,522
2023-10-26	0.690	0.700	0.670	0.670	0.633	6,852,940
2023-10-25	0.690	0.700	0.680	0.690	0.652	2,754,398
2023-10-24	0.700	0.700	0.680	0.680	0.642	4,680,507
2023-10-20	0.720	0.720	0.690	0.700	0.661	9,978,105
2023-10-19	0.710	0.720	0.700	0.710	0.671	3,382,855
2023-10-18	0.710	0.720	0.700	0.710	0.671	14,393,810
2023-10-17	0.730	0.730	0.720	0.720	0.680	6,828,516
2023-10-16	0.750	0.750	0.720	0.720	0.680	13,320,300
2023-10-12	0.750	0.750	0.740	0.750	0.708	639,035
2023-10-11	0.740	0.750	0.730	0.750	0.708	10,517,440
2023-10-10	0.750	0.750	0.730	0.730	0.689	5,933,310
2023-10-09	0.750	0.760	0.740	0.740	0.699	9,597,124
2023-10-06	0.760	0.760	0.750	0.750	0.708	2,671,435
2023-10-05	0.760	0.760	0.750	0.760	0.718	1,159,681
2023-10-04	0.760	0.760	0.750	0.760	0.718	3,759,404
2023-10-03	0.760	0.770	0.750	0.750	0.708	3,898,276
2023-10-02	0.770	0.780	0.760	0.760	0.718	6,948,001
2023-09-29	0.770	0.780	0.760	0.770	0.727	4,968,035
2023-09-28	0.780	0.780	0.760	0.760	0.718	8,245,106
2023-09-27	0.780	0.780	0.770	0.780	0.737	2,166,030
2023-09-26	0.780	0.780	0.770	0.780	0.737	30,859,770
2023-09-25	0.790	0.790	0.770	0.780	0.737	5,348,720
2023-09-22	0.790	0.790	0.770	0.790	0.746	3,617,518
2023-09-21	0.790	0.790	0.780	0.780	0.737	3,115,143
2023-09-20	0.790	0.790	0.780	0.790	0.746	3,308,624
2023-09-19	0.790	0.790	0.780	0.790	0.746	1,152,863
2023-09-18	0.790	0.790	0.770	0.790	0.746	14,858,690
2023-09-15	0.790	0.790	0.780	0.780	0.737	3,435,909
2023-09-14	0.790	0.790	0.780	0.780	0.737	2,831,711
2023-09-13	0.800	0.800	0.780	0.790	0.746	5,036,930
2023-09-12	0.800	0.800	0.790	0.800	0.756	1,053,612
2023-09-11	0.790	0.800	0.780	0.800	0.756	4,441,704
2023-09-08	0.800	0.800	0.780	0.790	0.746	5,147,042
2023-09-07	0.800	0.800	0.790	0.790	0.746	2,120,562
2023-09-06	0.800	0.800	0.790	0.790	0.746	7,274,820
2023-09-05	0.800	0.810	0.790	0.800	0.756	4,904,063
2023-09-04	0.810	0.810	0.790	0.800	0.756	5,177,931
2023-09-01	0.810	0.810	0.800	0.800	0.756	4,374,329
2023-08-31	0.820	0.820	0.800	0.800	0.756	8,010,499
2023-08-30	0.810	0.820	0.800	0.810	0.765	9,949,220
2023-08-29	0.800	0.810	0.800	0.810	0.765	6,732,521
2023-08-28	0.780	0.800	0.780	0.800	0.756	10,965,680
2023-08-25	0.780	0.790	0.770	0.780	0.737	6,855,412
2023-08-24	0.780	0.780	0.770	0.770	0.727	5,830,243
2023-08-23	0.780	0.780	0.770	0.770	0.727	4,557,450
2023-08-22	0.770	0.780	0.760	0.770	0.727	30,723,891
2023-08-21	0.760	0.760	0.750	0.760	0.718	12,539,610
2023-08-18	0.770	0.780	0.750	0.770	0.727	23,897,439
2023-08-17	0.780	0.790	0.760	0.770	0.727	18,955,619
2023-08-16	0.790	0.790	0.770	0.770	0.727	26,954,490
2023-08-15	0.800	0.800	0.790	0.800	0.756	3,985,107
2023-08-11	0.800	0.800	0.790	0.800	0.756	4,370,865
2023-08-10	0.800	0.800	0.790	0.800	0.756	3,711,852
2023-08-09	0.800	0.800	0.780	0.790	0.746	14,209,550
2023-08-08	0.810	0.810	0.790	0.800	0.756	14,761,700
2023-08-07	0.820	0.820	0.800	0.800	0.756	8,502,197
2023-08-04	0.820	0.820	0.800	0.820	0.774	5,933,535
2023-08-03	0.820	0.820	0.810	0.820	0.774	9,259,784

← NewerPage 13 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.