Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.960	0.980	0.940	0.980	0.899	12,842,700
2022-05-09	0.980	0.990	0.960	0.980	0.899	16,823,100
2022-05-06	0.980	0.990	0.970	0.980	0.899	7,328,700
2022-05-05	1.000	1.000	0.980	0.980	0.899	7,710,700
2022-05-03	1.000	1.000	0.990	0.990	0.908	2,903,900
2022-04-29	1.000	1.000	0.990	1.000	0.917	4,482,300
2022-04-28	1.000	1.000	0.990	0.990	0.908	3,497,500
2022-04-27	1.000	1.010	0.990	1.000	0.917	4,727,500
2022-04-26	1.010	1.010	0.990	1.000	0.917	4,853,700
2022-04-25	1.010	1.010	1.000	1.000	0.917	7,377,500
2022-04-22	1.010	1.020	1.000	1.010	0.926	3,773,300
2022-04-21	1.010	1.020	1.000	1.010	0.926	4,020,800
2022-04-20	1.000	1.020	1.000	1.010	0.926	2,660,700
2022-04-19	1.010	1.020	1.000	1.000	0.917	7,099,300
2022-04-18	1.010	1.010	0.990	1.010	0.926	5,427,800
2022-04-12	1.000	1.010	1.000	1.010	0.926	3,315,700
2022-04-11	1.010	1.010	1.000	1.000	0.917	5,173,100
2022-04-08	1.030	1.030	1.010	1.010	0.926	9,705,600
2022-04-07	1.020	1.030	1.010	1.020	0.935	4,455,600
2022-04-05	1.030	1.040	1.020	1.020	0.935	5,720,800
2022-04-04	1.030	1.030	1.020	1.030	0.945	3,782,600
2022-04-01	1.020	1.030	1.010	1.030	0.945	6,615,600
2022-03-31	1.020	1.030	1.020	1.020	0.935	4,474,000
2022-03-30	1.030	1.030	1.010	1.010	0.926	9,989,100
2022-03-29	1.030	1.040	1.020	1.020	0.935	3,580,200
2022-03-28	1.040	1.040	1.020	1.030	0.945	3,748,600
2022-03-25	1.040	1.040	1.030	1.030	0.945	4,094,500
2022-03-24	1.030	1.040	1.020	1.040	0.954	8,294,238
2022-03-23	1.030	1.040	1.030	1.030	0.945	5,789,804
2022-03-22	1.030	1.040	1.020	1.020	0.935	13,117,500
2022-03-21	1.030	1.040	1.020	1.030	0.945	7,252,900
2022-03-18	1.020	1.030	1.010	1.030	0.945	26,196,500
2022-03-17	1.010	1.030	1.010	1.020	0.935	20,593,600
2022-03-16	1.010	1.010	0.990	1.010	0.926	13,897,100
2022-03-15	1.020	1.020	0.980	1.010	0.926	28,884,500
2022-03-14	1.010	1.020	1.000	1.020	0.935	4,637,700
2022-03-11	1.000	1.030	1.000	1.010	0.926	9,930,400
2022-03-10	1.020	1.030	1.000	1.010	0.926	14,334,100
2022-03-09	0.990	1.010	0.970	1.010	0.926	19,204,699
2022-03-08	1.000	1.010	0.960	0.990	0.908	37,052,102
2022-03-07	1.020	1.030	0.990	1.010	0.926	39,591,199
2022-03-04	1.030	1.040	1.020	1.030	0.945	11,844,800
2022-03-03	1.040	1.040	1.030	1.030	0.945	9,592,600
2022-03-02	1.040	1.040	1.030	1.030	0.945	3,646,000
2022-03-01	1.040	1.050	1.040	1.040	0.954	3,446,400
2022-02-28	1.030	1.040	1.020	1.040	0.954	6,317,400
2022-02-25	1.030	1.040	1.020	1.040	0.954	9,856,400
2022-02-24	1.060	1.060	1.020	1.020	0.935	60,962,102
2022-02-23	1.060	1.060	1.050	1.060	0.972	5,498,000
2022-02-22	1.060	1.060	1.050	1.050	0.963	10,339,500
2022-02-21	1.070	1.070	1.060	1.060	0.972	11,568,700
2022-02-18	1.070	1.080	1.060	1.060	0.972	10,341,000
2022-02-17	1.070	1.080	1.060	1.070	0.981	13,024,900
2022-02-15	1.070	1.080	1.060	1.070	0.981	11,127,600
2022-02-14	1.070	1.070	1.060	1.060	0.972	5,835,500
2022-02-11	1.080	1.080	1.060	1.070	0.981	13,763,800
2022-02-10	1.070	1.100	1.060	1.070	0.981	87,370,000
2022-02-09	1.060	1.080	1.060	1.070	0.981	12,549,700
2022-02-08	1.070	1.070	1.060	1.070	0.981	2,946,500
2022-02-07	1.070	1.070	1.060	1.070	0.981	2,812,400

← NewerPage 19 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.