Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.020	1.030	1.010	1.030	0.973	6,830,418
2022-08-08	1.020	1.020	1.010	1.010	0.954	2,361,926
2022-08-05	1.010	1.020	1.000	1.010	0.954	6,195,157
2022-08-04	1.020	1.020	1.010	1.010	0.954	6,745,178
2022-08-03	1.020	1.020	1.010	1.010	0.954	10,618,270
2022-08-02	1.040	1.050	1.030	1.040	0.954	28,676,529
2022-08-01	1.030	1.050	1.020	1.040	0.954	38,273,352
2022-07-27	1.020	1.020	1.010	1.020	0.935	2,927,252
2022-07-26	1.020	1.020	1.010	1.010	0.926	5,052,577
2022-07-25	1.020	1.030	1.010	1.030	0.945	6,032,612
2022-07-22	1.020	1.020	1.010	1.020	0.935	3,344,059
2022-07-21	1.020	1.020	1.000	1.020	0.935	6,466,484
2022-07-20	1.020	1.030	1.010	1.010	0.926	6,500,534
2022-07-19	1.010	1.020	1.000	1.020	0.935	5,453,727
2022-07-18	1.000	1.020	0.990	1.010	0.926	10,872,700
2022-07-15	1.010	1.010	0.990	0.990	0.908	9,605,501
2022-07-14	1.000	1.010	0.990	1.000	0.917	11,756,430
2022-07-12	1.010	1.020	1.000	1.000	0.917	5,706,054
2022-07-11	1.000	1.020	1.000	1.010	0.926	5,274,504
2022-07-08	1.010	1.020	1.000	1.000	0.917	7,568,188
2022-07-07	1.010	1.020	1.000	1.010	0.926	15,027,660
2022-07-06	1.010	1.010	0.990	1.010	0.926	18,407,400
2022-07-05	1.020	1.030	1.000	1.010	0.926	16,987,330
2022-07-04	1.030	1.040	1.020	1.020	0.935	10,865,550
2022-07-01	1.020	1.040	1.020	1.040	0.954	12,613,740
2022-06-30	1.030	1.030	1.010	1.030	0.945	9,960,075
2022-06-29	1.040	1.040	1.020	1.020	0.935	12,803,190
2022-06-28	1.030	1.040	1.020	1.040	0.954	26,389,131
2022-06-27	1.020	1.030	1.020	1.020	0.935	5,833,624
2022-06-24	1.020	1.030	1.010	1.020	0.935	12,916,480
2022-06-23	1.010	1.030	1.000	1.020	0.935	8,092,600
2022-06-22	1.010	1.020	1.000	1.010	0.926	9,840,777
2022-06-21	1.020	1.020	1.010	1.010	0.926	9,656,250
2022-06-20	1.000	1.020	0.990	1.020	0.935	14,266,000
2022-06-17	1.020	1.020	1.000	1.000	0.917	26,304,250
2022-06-16	1.040	1.050	1.010	1.020	0.935	37,931,113
2022-06-15	1.040	1.050	1.020	1.040	0.954	19,804,650
2022-06-14	1.010	1.050	1.010	1.050	0.963	12,944,000
2022-06-13	1.020	1.030	1.010	1.020	0.935	18,124,359
2022-06-10	1.010	1.040	1.000	1.040	0.954	43,215,609
2022-06-09	1.010	1.010	1.000	1.000	0.917	17,135,750
2022-06-08	1.010	1.010	1.000	1.010	0.926	3,396,849
2022-06-07	1.010	1.010	1.000	1.010	0.926	5,418,796
2022-06-06	1.010	1.020	1.000	1.010	0.926	11,176,520
2022-06-02	1.010	1.020	1.000	1.010	0.926	8,354,126
2022-06-01	1.020	1.020	1.000	1.010	0.926	16,862,359
2022-05-31	1.000	1.020	0.990	1.010	0.926	34,650,922
2022-05-30	0.990	0.990	0.980	0.980	0.899	12,901,070
2022-05-27	0.980	0.990	0.970	0.980	0.899	6,087,182
2022-05-26	0.980	0.980	0.970	0.980	0.899	3,164,810
2022-05-25	0.990	0.990	0.970	0.970	0.890	6,950,263
2022-05-24	0.990	0.990	0.970	0.980	0.899	6,528,262
2022-05-23	1.000	1.000	0.980	0.980	0.899	11,692,430
2022-05-20	0.980	1.000	0.980	0.990	0.908	5,174,600
2022-05-19	0.980	0.990	0.970	0.980	0.899	3,892,100
2022-05-18	0.980	0.990	0.970	0.990	0.908	3,189,600
2022-05-17	0.960	0.980	0.960	0.980	0.899	8,702,200
2022-05-13	0.950	0.960	0.950	0.950	0.871	2,658,900
2022-05-12	0.970	0.970	0.940	0.950	0.871	11,312,500
2022-05-11	0.980	0.980	0.960	0.970	0.890	6,415,800

← NewerPage 18 of 21 · 1,217 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.