Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.750	0.780	0.700	0.700	0.687	160,756,969
2026-07-17	0.620	0.760	0.610	0.710	0.697	412,648,750
2026-07-16	0.500	0.600	0.490	0.600	0.589	212,256,109
2026-07-15	0.450	0.470	0.450	0.460	0.451	9,932,040
2026-07-14	0.450	0.460	0.450	0.460	0.451	2,445,418
2026-07-13	0.450	0.460	0.450	0.450	0.442	1,298,079
2026-07-10	0.460	0.460	0.450	0.450	0.442	2,525,979
2026-07-09	0.460	0.460	0.450	0.450	0.442	2,611,113
2026-07-08	0.450	0.460	0.440	0.460	0.451	3,891,907
2026-07-07	0.450	0.460	0.440	0.450	0.442	9,154,808
2026-07-06	0.460	0.470	0.450	0.450	0.442	12,510,118
2026-07-03	0.460	0.460	0.450	0.460	0.451	2,820,903
2026-07-02	0.460	0.460	0.450	0.460	0.451	997,455
2026-07-01	0.460	0.460	0.450	0.450	0.442	1,866,801
2026-06-30	0.450	0.460	0.440	0.450	0.442	3,696,049
2026-06-29	0.450	0.460	0.440	0.450	0.442	5,483,804
2026-06-26	0.440	0.460	0.440	0.450	0.442	21,169,115
2026-06-25	0.440	0.450	0.440	0.440	0.432	4,019,415
2026-06-24	0.440	0.450	0.430	0.440	0.432	2,477,738
2026-06-23	0.440	0.450	0.430	0.440	0.432	2,932,815
2026-06-22	0.450	0.450	0.430	0.440	0.432	30,432,020
2026-06-19	0.450	0.460	0.440	0.440	0.432	6,741,841
2026-06-18	0.450	0.460	0.450	0.460	0.451	3,284,955
2026-06-17	0.450	0.460	0.440	0.450	0.442	18,466,721
2026-06-16	0.450	0.450	0.440	0.440	0.432	876,888
2026-06-15	0.450	0.450	0.440	0.450	0.442	6,941,957
2026-06-12	0.450	0.450	0.440	0.450	0.442	523,250
2026-06-11	0.450	0.450	0.440	0.450	0.442	1,131,238
2026-06-10	0.450	0.450	0.440	0.440	0.432	4,721,316
2026-06-09	0.460	0.460	0.440	0.440	0.432	3,285,224
2026-06-08	0.460	0.460	0.440	0.450	0.442	5,488,536
2026-06-05	0.460	0.460	0.440	0.450	0.442	8,052,167
2026-06-04	0.450	0.460	0.450	0.460	0.451	3,704,920
2026-06-02	0.440	0.460	0.440	0.450	0.442	12,710,690
2026-05-29	0.450	0.450	0.440	0.440	0.432	9,553,533
2026-05-28	0.450	0.450	0.440	0.450	0.442	3,639,000
2026-05-27	0.440	0.450	0.430	0.440	0.432	11,562,500
2026-05-26	0.450	0.460	0.440	0.450	0.442	5,567,600
2026-05-25	0.440	0.460	0.430	0.450	0.442	18,186,619
2026-05-22	0.440	0.450	0.430	0.440	0.432	1,030,205
2026-05-21	0.450	0.450	0.430	0.450	0.442	903,500
2026-05-20	0.440	0.450	0.430	0.450	0.442	1,842,900
2026-05-19	0.440	0.440	0.430	0.440	0.432	3,006,112
2026-05-18	0.440	0.450	0.430	0.440	0.432	2,517,003
2026-05-15	0.440	0.450	0.430	0.440	0.432	2,209,001
2026-05-14	0.440	0.450	0.440	0.450	0.442	3,242,000
2026-05-13	0.440	0.450	0.430	0.440	0.432	1,971,714
2026-05-12	0.440	0.450	0.430	0.450	0.442	2,324,500
2026-05-11	0.440	0.450	0.430	0.440	0.432	6,204,611
2026-05-08	0.440	0.450	0.440	0.450	0.442	1,317,632
2026-05-07	0.440	0.450	0.440	0.440	0.432	2,082,201
2026-05-06	0.440	0.450	0.430	0.440	0.432	13,923,900
2026-05-05	0.440	0.440	0.430	0.430	0.422	6,832,700
2026-04-30	0.440	0.440	0.430	0.430	0.422	1,273,818
2026-04-29	0.440	0.440	0.430	0.440	0.432	1,039,501
2026-04-28	0.440	0.440	0.430	0.430	0.422	3,914,995
2026-04-27	0.440	0.450	0.430	0.440	0.432	1,802,700
2026-04-24	0.440	0.450	0.430	0.440	0.432	3,929,499
2026-04-23	0.450	0.450	0.430	0.430	0.422	1,359,499
2026-04-22	0.440	0.450	0.430	0.440	0.432	21,462,199

← NewerPage 2 of 3 · 122 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.