Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.440	0.440	0.420	0.430	0.422	3,218,702
2026-04-20	0.430	0.440	0.420	0.440	0.432	4,796,813
2026-04-17	0.430	0.440	0.420	0.430	0.422	2,582,420
2026-04-16	0.440	0.440	0.420	0.430	0.422	2,971,913
2026-04-10	0.440	0.450	0.430	0.430	0.422	17,731,600
2026-04-09	0.440	0.450	0.430	0.440	0.432	5,908,700
2026-04-08	0.420	0.440	0.420	0.440	0.432	36,101,398
2026-04-07	0.420	0.430	0.410	0.420	0.412	8,508,400
2026-04-03	0.420	0.430	0.410	0.410	0.402	2,440,703
2026-04-02	0.420	0.430	0.410	0.420	0.412	1,954,408
2026-04-01	0.420	0.430	0.410	0.430	0.422	6,308,600
2026-03-31	0.410	0.420	0.410	0.420	0.412	4,422,788
2026-03-30	0.410	0.420	0.400	0.410	0.402	5,459,211
2026-03-27	0.410	0.420	0.400	0.410	0.402	28,188,199
2026-03-26	0.410	0.410	0.400	0.400	0.392	7,243,403
2026-03-25	0.410	0.410	0.400	0.410	0.402	5,481,237
2026-03-24	0.410	0.410	0.400	0.410	0.402	1,694,515
2026-03-23	0.420	0.420	0.400	0.410	0.402	18,392,619
2026-03-20	0.420	0.420	0.410	0.420	0.412	3,063,000
2026-03-19	0.420	0.420	0.410	0.420	0.412	2,370,010
2026-03-18	0.420	0.430	0.410	0.420	0.412	11,037,200
2026-03-17	0.420	0.420	0.410	0.410	0.402	2,060,876
2026-03-16	0.420	0.420	0.410	0.410	0.402	11,466,150
2026-03-13	0.430	0.430	0.410	0.420	0.412	5,421,401
2026-03-12	0.420	0.430	0.410	0.430	0.422	4,685,201
2026-03-11	0.420	0.430	0.420	0.420	0.412	1,022,601
2026-03-10	0.420	0.430	0.410	0.420	0.412	6,499,826
2026-03-09	0.430	0.430	0.410	0.420	0.412	5,957,200
2026-03-06	0.430	0.430	0.420	0.430	0.422	7,313,712
2026-03-05	0.440	0.440	0.420	0.430	0.422	8,921,683
2026-03-04	0.430	0.440	0.410	0.430	0.422	23,554,510
2026-03-02	0.470	0.470	0.440	0.440	0.432	17,033,109
2026-02-27	0.480	0.480	0.470	0.480	0.471	7,516,453
2026-02-26	0.470	0.480	0.470	0.470	0.461	3,460,464
2026-02-25	0.480	0.480	0.470	0.470	0.461	5,256,412
2026-02-24	0.480	0.480	0.460	0.480	0.471	5,837,601
2026-02-23	0.480	0.490	0.460	0.480	0.471	29,256,900
2026-02-20	0.480	0.480	0.470	0.480	0.471	7,743,916
2026-02-19	0.480	0.490	0.480	0.480	0.471	7,814,074
2026-02-18	0.480	0.490	0.470	0.480	0.471	5,817,279
2026-02-17	0.480	0.480	0.470	0.470	0.461	3,514,709
2026-02-16	0.460	0.480	0.460	0.480	0.471	7,619,385
2026-02-13	0.460	0.470	0.450	0.460	0.451	5,698,354
2026-02-12	0.470	0.470	0.450	0.460	0.451	14,470,200
2026-02-11	0.460	0.470	0.460	0.470	0.461	4,274,906
2026-02-10	0.450	0.460	0.450	0.460	0.451	1,895,227
2026-02-09	0.440	0.460	0.440	0.450	0.442	22,165,900
2026-02-06	0.440	0.440	0.430	0.440	0.432	1,305,800
2026-02-05	0.440	0.450	0.440	0.440	0.432	1,549,536
2026-02-04	0.440	0.450	0.430	0.440	0.432	2,474,808
2026-02-03	0.440	0.450	0.440	0.440	0.432	903,844
2026-02-02	0.440	0.440	0.430	0.440	0.432	3,174,127
2026-01-30	0.440	0.450	0.440	0.450	0.442	956,410
2026-01-29	0.440	0.450	0.440	0.440	0.432	1,311,172
2026-01-28	0.440	0.450	0.440	0.440	0.432	1,856,059
2026-01-27	0.440	0.450	0.440	0.440	0.432	413,797
2026-01-26	0.440	0.450	0.430	0.440	0.432	4,683,806
2026-01-23	0.450	0.450	0.440	0.440	0.432	1,596,500
2026-01-22	0.450	0.460	0.440	0.440	0.432	8,184,693
2026-01-21	0.450	0.450	0.440	0.440	0.432	3,505,489

← NewerPage 3 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.