Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.070	1.080	1.060	1.070	0.981	7,700,700
2022-02-03	1.080	1.080	1.060	1.070	0.981	6,983,500
2022-02-02	1.070	1.080	1.070	1.070	0.981	4,909,200
2022-02-01	1.060	1.080	1.060	1.070	0.981	19,939,400
2022-01-31	1.060	1.070	1.050	1.060	0.972	9,799,700
2022-01-28	1.060	1.070	1.050	1.060	0.972	8,971,000
2022-01-27	1.050	1.060	1.050	1.050	0.963	11,430,300
2022-01-26	1.060	1.070	1.050	1.060	0.972	18,026,199
2022-01-25	1.070	1.080	1.050	1.060	0.972	14,938,900
2022-01-24	1.080	1.080	1.060	1.070	0.981	11,699,100
2022-01-21	1.080	1.080	1.070	1.080	0.991	6,202,700
2022-01-20	1.080	1.090	1.070	1.070	0.981	13,903,500
2022-01-19	1.070	1.080	1.060	1.070	0.981	18,383,699
2022-01-18	1.080	1.090	1.070	1.080	0.991	11,289,900
2022-01-17	1.080	1.100	1.070	1.080	0.991	25,428,801
2022-01-14	1.080	1.090	1.070	1.070	0.981	5,284,300
2022-01-13	1.080	1.090	1.070	1.080	0.991	10,387,100
2022-01-12	1.070	1.100	1.070	1.080	0.991	81,105,203
2022-01-11	1.080	1.080	1.070	1.070	0.981	13,150,600
2022-01-10	1.080	1.080	1.060	1.070	0.981	12,780,600
2022-01-07	1.080	1.080	1.060	1.080	0.991	16,197,100
2022-01-06	1.090	1.100	1.070	1.070	0.981	15,043,900
2022-01-05	1.090	1.110	1.080	1.100	1.009	53,333,898
2022-01-04	1.080	1.100	1.070	1.080	0.991	43,397,602
2021-12-30	1.080	1.080	1.060	1.070	0.981	7,406,400
2021-12-29	1.080	1.090	1.060	1.070	0.981	32,445,900
2021-12-28	1.060	1.080	1.060	1.060	0.972	25,297,199
2021-12-27	1.070	1.070	1.050	1.060	0.972	7,330,800
2021-12-24	1.070	1.080	1.060	1.060	0.972	5,983,800
2021-12-23	1.070	1.080	1.060	1.070	0.981	23,056,801
2021-12-22	1.080	1.080	1.060	1.070	0.981	5,457,500
2021-12-21	1.070	1.080	1.060	1.070	0.981	12,448,200
2021-12-20	1.080	1.080	1.060	1.060	0.972	18,498,301
2021-12-17	1.080	1.090	1.070	1.080	0.991	16,169,000
2021-12-16	1.100	1.100	1.080	1.090	1.000	6,918,500
2021-12-15	1.080	1.120	1.080	1.080	0.991	52,335,699
2021-12-14	1.080	1.090	1.080	1.080	0.991	12,550,200
2021-12-13	1.080	1.100	1.070	1.080	0.991	58,132,301
2021-12-09	1.060	1.080	1.060	1.070	0.981	4,721,200
2021-12-08	1.070	1.080	1.060	1.060	0.972	6,486,300
2021-12-07	1.050	1.080	1.050	1.070	0.981	24,661,000
2021-12-03	1.050	1.060	1.040	1.050	0.963	10,575,600
2021-12-02	1.040	1.050	1.030	1.040	0.954	12,421,700
2021-12-01	1.050	1.050	1.030	1.040	0.954	10,126,200
2021-11-30	1.050	1.070	1.030	1.050	0.963	29,903,199
2021-11-29	1.060	1.070	1.050	1.050	0.963	32,761,699
2021-11-26	1.100	1.100	1.050	1.070	0.981	43,485,199
2021-11-25	1.120	1.120	1.100	1.100	1.009	12,014,500
2021-11-24	1.090	1.120	1.090	1.110	1.018	46,923,102
2021-11-23	1.090	1.100	1.080	1.080	0.991	13,730,900
2021-11-22	1.090	1.100	1.080	1.090	1.000	4,634,100
2021-11-19	1.090	1.100	1.080	1.080	0.991	6,470,700
2021-11-18	1.100	1.100	1.090	1.090	1.000	4,854,700
2021-11-17	1.100	1.100	1.090	1.100	1.009	3,018,700
2021-11-16	1.090	1.110	1.090	1.090	1.000	7,448,900
2021-11-15	1.090	1.100	1.080	1.090	1.000	6,198,400
2021-11-12	1.090	1.100	1.080	1.090	1.000	5,991,100
2021-11-11	1.080	1.100	1.070	1.090	1.000	9,866,200
2021-11-10	1.080	1.100	1.080	1.080	0.991	7,572,400
2021-11-09	1.080	1.090	1.070	1.080	0.991	3,760,200

← NewerPage 20 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.