Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.010	1.020	1.010	1.020	0.963	7,988,959
2022-11-04	1.010	1.020	1.010	1.010	0.954	4,331,231
2022-11-03	1.010	1.020	1.000	1.010	0.954	8,531,553
2022-11-02	1.010	1.020	1.000	1.010	0.954	19,769,221
2022-11-01	1.010	1.010	1.000	1.000	0.944	3,068,316
2022-10-31	1.010	1.010	1.000	1.010	0.954	5,427,980
2022-10-28	1.000	1.010	1.000	1.000	0.944	22,586,910
2022-10-27	1.010	1.020	0.990	1.000	0.944	16,338,200
2022-10-26	0.990	1.020	0.980	1.010	0.954	24,754,930
2022-10-25	0.990	0.990	0.980	0.980	0.925	1,923,260
2022-10-21	0.970	0.990	0.970	0.990	0.935	4,946,306
2022-10-20	0.980	0.980	0.970	0.970	0.916	1,715,301
2022-10-19	0.980	0.990	0.970	0.970	0.916	3,563,131
2022-10-18	0.980	0.990	0.970	0.980	0.925	4,598,882
2022-10-17	0.960	0.980	0.960	0.980	0.925	6,656,932
2022-10-12	0.970	0.980	0.960	0.960	0.907	5,638,188
2022-10-11	0.970	0.980	0.960	0.970	0.916	5,045,625
2022-10-10	0.980	0.980	0.960	0.970	0.916	8,975,724
2022-10-07	0.980	0.990	0.970	0.980	0.925	2,987,996
2022-10-06	0.970	0.980	0.970	0.980	0.925	3,800,186
2022-10-05	0.990	0.990	0.970	0.970	0.916	4,119,106
2022-10-04	0.990	0.990	0.980	0.980	0.925	3,668,105
2022-10-03	0.990	0.990	0.960	0.980	0.925	10,819,340
2022-09-30	0.980	0.990	0.970	0.980	0.925	8,153,332
2022-09-29	0.990	1.000	0.970	0.970	0.916	17,975,270
2022-09-28	0.990	0.990	0.980	0.980	0.925	13,447,120
2022-09-27	1.000	1.000	0.990	1.000	0.944	16,113,420
2022-09-26	1.000	1.010	0.990	1.000	0.944	17,836,590
2022-09-23	1.010	1.010	1.000	1.000	0.944	4,462,490
2022-09-22	1.010	1.010	1.000	1.010	0.954	3,143,013
2022-09-21	1.020	1.020	1.000	1.010	0.954	3,974,329
2022-09-20	1.010	1.020	1.000	1.020	0.963	12,528,140
2022-09-19	1.010	1.030	1.000	1.010	0.954	22,723,100
2022-09-16	1.010	1.020	1.010	1.020	0.963	4,282,074
2022-09-15	1.020	1.020	1.010	1.020	0.963	7,030,701
2022-09-14	1.010	1.020	1.010	1.020	0.963	4,609,400
2022-09-13	1.030	1.030	1.010	1.020	0.963	10,614,910
2022-09-12	1.020	1.030	1.010	1.030	0.973	9,719,036
2022-09-09	1.020	1.030	1.010	1.020	0.963	17,567,811
2022-09-08	1.010	1.020	1.000	1.010	0.954	23,728,760
2022-09-07	1.010	1.010	1.000	1.000	0.944	2,782,923
2022-09-06	1.000	1.010	1.000	1.010	0.954	1,840,338
2022-09-05	1.010	1.010	1.000	1.000	0.944	8,256,609
2022-09-02	1.010	1.010	0.990	1.010	0.954	6,967,612
2022-09-01	1.010	1.010	0.990	1.000	0.944	6,755,025
2022-08-31	1.000	1.010	1.000	1.010	0.954	4,960,892
2022-08-30	1.010	1.010	1.000	1.010	0.954	2,367,556
2022-08-29	1.000	1.010	0.990	1.010	0.954	11,762,460
2022-08-26	1.010	1.010	1.000	1.010	0.954	2,386,795
2022-08-25	1.010	1.010	1.000	1.000	0.944	7,151,221
2022-08-24	1.010	1.010	1.000	1.000	0.944	4,159,921
2022-08-23	1.000	1.010	0.990	1.000	0.944	4,523,636
2022-08-22	1.010	1.010	1.000	1.000	0.944	8,467,907
2022-08-19	1.000	1.010	1.000	1.000	0.944	13,972,630
2022-08-18	1.020	1.030	0.990	1.000	0.944	62,683,000
2022-08-17	1.010	1.030	1.010	1.020	0.963	12,497,540
2022-08-16	1.020	1.020	1.000	1.010	0.954	5,326,359
2022-08-15	1.030	1.030	1.000	1.020	0.963	14,537,830
2022-08-11	1.020	1.030	1.010	1.020	0.963	20,537,311
2022-08-10	1.020	1.030	1.010	1.020	0.963	13,608,550

← NewerPage 17 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.