Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.810	0.830	0.810	0.810	0.765	5,438,240
2023-07-31	0.820	0.830	0.810	0.810	0.765	14,146,000
2023-07-27	0.810	0.830	0.810	0.820	0.774	11,842,960
2023-07-26	0.830	0.830	0.800	0.810	0.765	24,128,270
2023-07-25	0.830	0.840	0.820	0.820	0.774	4,345,713
2023-07-24	0.830	0.840	0.830	0.830	0.784	1,507,231
2023-07-21	0.840	0.840	0.830	0.830	0.784	5,770,220
2023-07-20	0.840	0.840	0.830	0.840	0.793	3,340,108
2023-07-19	0.830	0.840	0.820	0.840	0.793	8,941,539
2023-07-18	0.830	0.840	0.820	0.830	0.784	12,430,980
2023-07-17	0.820	0.830	0.820	0.830	0.784	3,321,940
2023-07-14	0.820	0.830	0.810	0.820	0.774	8,369,969
2023-07-13	0.820	0.830	0.810	0.810	0.765	15,400,570
2023-07-12	0.830	0.840	0.810	0.820	0.774	9,126,250
2023-07-11	0.840	0.840	0.820	0.830	0.784	6,527,227
2023-07-10	0.840	0.850	0.830	0.840	0.793	2,542,954
2023-07-07	0.840	0.840	0.820	0.840	0.793	7,115,919
2023-07-06	0.850	0.850	0.820	0.840	0.793	4,355,216
2023-07-05	0.840	0.850	0.830	0.840	0.793	7,720,260
2023-07-04	0.830	0.840	0.830	0.840	0.793	2,940,939
2023-07-03	0.830	0.830	0.820	0.830	0.784	3,674,943
2023-06-30	0.810	0.830	0.810	0.820	0.774	8,544,337
2023-06-29	0.800	0.820	0.800	0.810	0.765	18,879,770
2023-06-28	0.820	0.820	0.800	0.800	0.756	7,544,475
2023-06-27	0.830	0.830	0.800	0.820	0.774	12,366,960
2023-06-26	0.850	0.850	0.810	0.820	0.774	27,470,990
2023-06-23	0.850	0.860	0.840	0.850	0.803	6,545,202
2023-06-22	0.870	0.870	0.850	0.850	0.803	6,516,329
2023-06-21	0.870	0.870	0.850	0.870	0.822	5,551,847
2023-06-20	0.870	0.870	0.860	0.870	0.822	2,685,302
2023-06-19	0.870	0.870	0.860	0.870	0.822	4,908,624
2023-06-16	0.870	0.870	0.860	0.870	0.822	10,427,210
2023-06-15	0.870	0.870	0.860	0.860	0.812	2,262,794
2023-06-14	0.870	0.880	0.860	0.860	0.812	4,471,507
2023-06-13	0.860	0.870	0.850	0.870	0.822	18,965,330
2023-06-12	0.860	0.870	0.850	0.860	0.812	3,516,105
2023-06-09	0.860	0.860	0.850	0.860	0.812	5,392,504
2023-06-08	0.850	0.870	0.850	0.860	0.812	6,153,609
2023-06-07	0.870	0.870	0.840	0.850	0.803	9,546,041
2023-06-06	0.870	0.880	0.850	0.870	0.822	6,789,778
2023-06-02	0.840	0.870	0.840	0.870	0.822	3,668,100
2023-06-01	0.850	0.860	0.830	0.840	0.793	28,719,561
2023-05-31	0.850	0.860	0.840	0.850	0.803	15,386,070
2023-05-30	0.870	0.870	0.850	0.850	0.803	8,170,198
2023-05-29	0.870	0.870	0.860	0.860	0.812	4,903,450
2023-05-26	0.870	0.870	0.860	0.860	0.812	5,462,711
2023-05-25	0.870	0.880	0.860	0.870	0.822	6,869,249
2023-05-24	0.860	0.860	0.850	0.860	0.812	9,054,798
2023-05-23	0.860	0.870	0.850	0.860	0.812	8,428,603
2023-05-22	0.900	0.900	0.810	0.850	0.803	90,768,125
2023-05-19	0.910	0.910	0.880	0.900	0.850	25,917,881
2023-05-18	0.920	0.920	0.900	0.910	0.859	8,929,745
2023-05-17	0.920	0.930	0.900	0.910	0.859	15,890,650
2023-05-16	0.930	0.930	0.910	0.930	0.878	7,382,976
2023-05-15	0.940	0.940	0.910	0.930	0.878	16,713,980
2023-05-12	0.930	0.940	0.920	0.930	0.878	9,705,837
2023-05-11	0.940	0.950	0.930	0.930	0.878	4,281,516
2023-05-10	0.930	0.950	0.920	0.950	0.897	14,149,020
2023-05-09	0.930	0.940	0.920	0.920	0.869	4,859,567
2023-05-08	0.910	0.930	0.910	0.930	0.878	9,395,500

← NewerPage 14 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.