Bangkok Land Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.080 | 1.090 | 1.070 | 1.080 | 0.991 | 3,760,200 |
| 2021-11-08 | 1.090 | 1.090 | 1.070 | 1.080 | 0.991 | 11,788,000 |
| 2021-11-05 | 1.090 | 1.090 | 1.070 | 1.080 | 0.991 | 4,581,000 |
| 2021-11-04 | 1.070 | 1.090 | 1.070 | 1.080 | 0.991 | 12,396,500 |
| 2021-11-03 | 1.090 | 1.090 | 1.060 | 1.070 | 0.981 | 25,470,400 |
| 2021-11-02 | 1.090 | 1.100 | 1.080 | 1.090 | 1.000 | 17,204,000 |
| 2021-11-01 | 1.100 | 1.110 | 1.090 | 1.100 | 1.009 | 14,818,600 |
| 2021-10-29 | 1.110 | 1.110 | 1.090 | 1.100 | 1.009 | 8,640,200 |
| 2021-10-28 | 1.120 | 1.120 | 1.100 | 1.110 | 1.018 | 7,760,300 |
| 2021-10-27 | 1.110 | 1.130 | 1.100 | 1.120 | 1.027 | 35,520,500 |
| 2021-10-26 | 1.100 | 1.110 | 1.090 | 1.110 | 1.018 | 25,394,199 |
| 2021-10-25 | 1.110 | 1.110 | 1.090 | 1.100 | 1.009 | 13,390,600 |
| 2021-10-21 | 1.100 | 1.110 | 1.080 | 1.110 | 1.018 | 119,455,695 |
| 2021-10-20 | 1.100 | 1.110 | 1.100 | 1.110 | 1.018 | 13,006,700 |
| 2021-10-19 | 1.120 | 1.120 | 1.090 | 1.100 | 1.009 | 27,685,699 |
| 2021-10-18 | 1.120 | 1.120 | 1.100 | 1.120 | 1.027 | 33,426,500 |
| 2021-10-15 | 1.130 | 1.150 | 1.110 | 1.120 | 1.027 | 63,892,699 |
| 2021-10-14 | 1.120 | 1.130 | 1.100 | 1.120 | 1.027 | 33,802,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.