Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.910	0.930	0.910	0.930	0.878	9,395,500
2023-05-03	0.920	0.920	0.890	0.910	0.859	24,192,420
2023-05-02	0.930	0.930	0.910	0.920	0.869	19,074,330
2023-04-28	0.930	0.940	0.920	0.930	0.878	5,975,368
2023-04-27	0.950	0.950	0.910	0.930	0.878	31,683,670
2023-04-26	0.940	0.950	0.930	0.950	0.897	11,145,290
2023-04-25	0.950	0.960	0.930	0.940	0.888	18,313,141
2023-04-24	0.960	0.960	0.950	0.950	0.897	2,561,708
2023-04-21	0.960	0.970	0.950	0.950	0.897	8,682,363
2023-04-20	0.980	0.980	0.950	0.960	0.907	11,279,740
2023-04-19	0.980	0.980	0.960	0.970	0.916	5,491,433
2023-04-18	0.980	0.990	0.970	0.980	0.925	1,237,041
2023-04-17	0.980	0.980	0.970	0.980	0.925	2,063,342
2023-04-12	0.970	0.980	0.960	0.970	0.916	4,848,169
2023-04-11	0.970	0.980	0.960	0.970	0.916	3,208,426
2023-04-10	0.970	0.980	0.970	0.970	0.916	4,398,822
2023-04-07	0.970	0.980	0.960	0.970	0.916	3,624,014
2023-04-05	0.980	0.980	0.970	0.970	0.916	3,336,511
2023-04-04	0.980	0.980	0.970	0.980	0.925	670,407
2023-04-03	0.980	0.980	0.960	0.980	0.925	5,519,845
2023-03-31	0.980	0.980	0.970	0.980	0.925	1,460,061
2023-03-30	0.990	0.990	0.970	0.970	0.916	9,891,816
2023-03-29	0.980	0.990	0.980	0.990	0.935	1,752,382
2023-03-28	0.980	0.990	0.970	0.980	0.925	4,952,085
2023-03-27	0.980	0.980	0.970	0.980	0.925	3,818,467
2023-03-24	0.990	0.990	0.970	0.970	0.916	3,892,705
2023-03-23	0.980	0.990	0.970	0.980	0.925	2,525,789
2023-03-22	0.980	0.990	0.970	0.970	0.916	2,994,243
2023-03-21	0.970	0.980	0.960	0.970	0.916	11,974,930
2023-03-20	0.970	0.980	0.950	0.970	0.916	11,806,710
2023-03-17	0.970	0.980	0.960	0.970	0.916	7,589,050
2023-03-16	0.960	0.960	0.940	0.960	0.907	10,614,840
2023-03-15	0.950	0.980	0.950	0.970	0.916	21,083,990
2023-03-14	0.990	1.010	0.920	0.940	0.888	71,446,016
2023-03-13	1.010	1.010	0.990	0.990	0.935	18,339,100
2023-03-10	1.020	1.030	1.010	1.020	0.963	17,816,400
2023-03-09	1.010	1.020	1.000	1.020	0.963	7,782,909
2023-03-08	1.000	1.010	0.990	1.010	0.954	4,033,511
2023-03-07	1.000	1.010	0.990	1.000	0.944	13,201,200
2023-03-03	1.010	1.010	0.990	1.000	0.944	17,455,340
2023-03-02	1.010	1.010	1.000	1.010	0.954	10,595,830
2023-03-01	1.000	1.010	1.000	1.010	0.954	15,019,610
2023-02-28	1.020	1.020	1.000	1.000	0.944	13,332,240
2023-02-27	1.000	1.020	0.990	1.020	0.963	20,857,461
2023-02-24	1.020	1.020	1.000	1.000	0.944	18,052,199
2023-02-23	1.020	1.020	1.010	1.010	0.954	6,443,957
2023-02-22	1.020	1.030	1.010	1.020	0.963	12,046,960
2023-02-21	1.030	1.030	1.020	1.020	0.963	2,612,702
2023-02-20	1.030	1.030	1.020	1.030	0.973	10,753,250
2023-02-17	1.040	1.040	1.020	1.030	0.973	9,832,619
2023-02-16	1.040	1.040	1.030	1.040	0.982	3,634,603
2023-02-15	1.040	1.050	1.030	1.040	0.982	3,249,804
2023-02-14	1.050	1.050	1.030	1.040	0.982	7,626,301
2023-02-13	1.040	1.050	1.030	1.040	0.982	5,525,602
2023-02-10	1.040	1.050	1.030	1.040	0.982	12,400,100
2023-02-09	1.040	1.040	1.030	1.030	0.973	6,486,528
2023-02-08	1.050	1.060	1.040	1.040	0.982	8,242,549
2023-02-07	1.050	1.050	1.040	1.050	0.992	8,801,737
2023-02-06	1.050	1.060	1.040	1.040	0.982	3,514,402
2023-02-03	1.050	1.060	1.040	1.050	0.992	12,394,660

← NewerPage 15 of 21 · 1,213 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.