Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.050	1.060	1.050	1.050	0.992	3,108,295
2023-02-01	1.060	1.060	1.050	1.060	1.001	4,102,300
2023-01-31	1.050	1.060	1.050	1.060	1.001	13,856,620
2023-01-30	1.050	1.060	1.040	1.050	0.992	9,789,950
2023-01-27	1.030	1.050	1.030	1.050	0.992	7,079,311
2023-01-26	1.050	1.050	1.030	1.030	0.973	12,527,400
2023-01-25	1.050	1.050	1.040	1.050	0.992	9,543,234
2023-01-24	1.060	1.060	1.050	1.060	1.001	9,703,402
2023-01-23	1.040	1.060	1.040	1.050	0.992	12,455,070
2023-01-20	1.050	1.060	1.040	1.040	0.982	15,020,820
2023-01-19	1.050	1.060	1.050	1.050	0.992	5,672,000
2023-01-18	1.050	1.060	1.050	1.050	0.992	5,658,512
2023-01-17	1.060	1.070	1.050	1.050	0.992	16,289,300
2023-01-16	1.060	1.080	1.050	1.060	1.001	36,194,121
2023-01-13	1.060	1.070	1.050	1.060	1.001	21,928,600
2023-01-12	1.070	1.070	1.050	1.070	1.010	21,146,051
2023-01-11	1.060	1.080	1.050	1.070	1.010	64,318,398
2023-01-10	1.060	1.060	1.040	1.050	0.992	26,612,891
2023-01-09	1.050	1.070	1.050	1.060	1.001	12,027,710
2023-01-06	1.050	1.060	1.040	1.050	0.992	8,974,701
2023-01-05	1.040	1.060	1.040	1.050	0.992	18,666,551
2023-01-04	1.040	1.060	1.030	1.040	0.982	40,558,301
2023-01-03	1.040	1.050	1.030	1.030	0.973	7,704,594
2022-12-30	1.040	1.050	1.040	1.040	0.982	7,967,566
2022-12-29	1.040	1.050	1.040	1.040	0.982	5,429,601
2022-12-28	1.040	1.050	1.040	1.050	0.992	2,880,317
2022-12-27	1.040	1.050	1.020	1.040	0.982	21,946,600
2022-12-26	1.020	1.040	1.020	1.040	0.982	18,077,010
2022-12-23	1.040	1.050	1.020	1.020	0.963	31,664,750
2022-12-22	1.050	1.050	1.040	1.040	0.982	2,452,119
2022-12-21	1.060	1.060	1.040	1.040	0.982	15,178,320
2022-12-20	1.060	1.070	1.040	1.060	1.001	25,311,010
2022-12-19	1.070	1.080	1.060	1.060	1.001	4,046,357
2022-12-16	1.050	1.070	1.040	1.070	1.010	32,156,189
2022-12-15	1.060	1.060	1.040	1.050	0.992	139,559,703
2022-12-14	1.070	1.070	1.050	1.060	1.001	7,795,238
2022-12-13	1.050	1.060	1.040	1.060	1.001	11,020,490
2022-12-09	1.060	1.070	1.030	1.040	0.982	33,626,488
2022-12-08	1.090	1.090	1.050	1.070	1.010	40,236,621
2022-12-07	1.080	1.100	1.070	1.080	1.020	46,649,090
2022-12-06	1.070	1.090	1.060	1.070	1.010	42,418,070
2022-12-02	1.080	1.100	1.060	1.070	1.010	51,307,727
2022-12-01	1.050	1.090	1.050	1.080	1.020	87,256,305
2022-11-30	1.040	1.050	1.030	1.050	0.992	17,195,230
2022-11-29	1.020	1.060	1.010	1.040	0.982	67,379,172
2022-11-28	1.000	1.020	1.000	1.020	0.963	14,172,280
2022-11-25	1.000	1.010	1.000	1.000	0.944	2,680,568
2022-11-24	1.000	1.010	0.990	1.000	0.944	4,667,225
2022-11-23	1.000	1.010	0.990	1.000	0.944	6,250,119
2022-11-22	1.000	1.010	1.000	1.000	0.944	3,349,501
2022-11-21	1.000	1.010	1.000	1.000	0.944	3,529,017
2022-11-18	1.000	1.010	0.990	1.000	0.944	3,267,984
2022-11-17	1.010	1.010	0.990	1.000	0.944	6,154,801
2022-11-16	1.010	1.010	0.990	1.000	0.944	9,041,974
2022-11-15	1.000	1.010	1.000	1.000	0.944	4,943,119
2022-11-14	1.010	1.010	1.000	1.000	0.944	2,625,890
2022-11-11	1.010	1.020	1.000	1.010	0.954	11,297,200
2022-11-10	1.010	1.020	1.000	1.010	0.954	6,307,100
2022-11-09	1.020	1.020	1.000	1.010	0.954	7,249,610
2022-11-08	1.020	1.020	1.010	1.020	0.963	1,651,070

← NewerPage 16 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.