Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.430	0.450	0.430	0.440	0.432	4,533,461
2026-01-19	0.430	0.440	0.430	0.430	0.422	1,773,527
2026-01-16	0.430	0.440	0.430	0.430	0.422	1,795,906
2026-01-15	0.430	0.430	0.420	0.420	0.412	1,345,600
2026-01-14	0.420	0.430	0.420	0.420	0.412	1,948,201
2026-01-13	0.430	0.440	0.420	0.420	0.412	3,493,608
2026-01-12	0.440	0.440	0.420	0.430	0.422	4,192,761
2026-01-09	0.440	0.440	0.430	0.430	0.422	5,038,206
2026-01-08	0.430	0.440	0.430	0.440	0.432	1,860,804
2026-01-07	0.430	0.440	0.430	0.430	0.422	1,690,525
2026-01-06	0.440	0.440	0.430	0.430	0.422	9,632,880
2026-01-05	0.430	0.440	0.430	0.430	0.422	2,290,277
2025-12-30	0.430	0.440	0.420	0.430	0.422	4,177,600
2025-12-29	0.430	0.440	0.420	0.430	0.422	5,296,505
2025-12-26	0.440	0.440	0.420	0.430	0.422	8,300,401
2025-12-25	0.440	0.440	0.430	0.430	0.422	1,629,214
2025-12-24	0.430	0.440	0.430	0.430	0.422	4,384,100
2025-12-23	0.430	0.440	0.420	0.430	0.422	4,878,100
2025-12-22	0.430	0.440	0.430	0.430	0.422	1,050,110
2025-12-19	0.430	0.440	0.430	0.430	0.422	3,115,599
2025-12-18	0.440	0.440	0.430	0.440	0.432	4,748,231
2025-12-17	0.440	0.440	0.430	0.440	0.432	2,968,200
2025-12-16	0.450	0.450	0.430	0.440	0.432	2,239,146
2025-12-15	0.440	0.450	0.430	0.450	0.442	1,849,050
2025-12-12	0.440	0.450	0.430	0.440	0.432	8,832,724
2025-12-11	0.440	0.440	0.430	0.440	0.432	920,076
2025-12-09	0.440	0.440	0.430	0.430	0.422	615,717
2025-12-08	0.440	0.440	0.430	0.440	0.432	743,500
2025-12-04	0.440	0.450	0.430	0.430	0.422	3,799,284
2025-12-03	0.440	0.450	0.440	0.440	0.432	2,628,749
2025-12-02	0.440	0.450	0.430	0.440	0.432	1,684,897
2025-12-01	0.440	0.450	0.430	0.440	0.432	8,633,135
2025-11-28	0.440	0.450	0.430	0.430	0.422	10,640,410
2025-11-27	0.440	0.450	0.440	0.450	0.442	44,114
2025-11-26	0.450	0.450	0.430	0.450	0.442	4,542,706
2025-11-25	0.450	0.460	0.440	0.450	0.442	6,209,900
2025-11-24	0.450	0.460	0.440	0.440	0.432	3,993,410
2025-11-21	0.460	0.460	0.440	0.450	0.442	12,775,700
2025-11-20	0.470	0.470	0.460	0.460	0.451	5,993,009
2025-11-19	0.470	0.480	0.460	0.470	0.461	3,508,604
2025-11-18	0.480	0.480	0.470	0.480	0.471	1,347,680
2025-11-17	0.470	0.490	0.470	0.490	0.481	1,620,912
2025-11-14	0.490	0.490	0.460	0.480	0.471	9,227,800
2025-11-13	0.490	0.490	0.480	0.490	0.481	3,668,859
2025-11-12	0.490	0.490	0.480	0.490	0.481	1,571,200
2025-11-11	0.490	0.490	0.480	0.490	0.481	201,400
2025-11-10	0.480	0.490	0.480	0.490	0.481	2,501,002
2025-11-07	0.480	0.500	0.480	0.490	0.481	1,992,100
2025-11-06	0.490	0.490	0.480	0.480	0.471	3,333,049
2025-11-05	0.490	0.500	0.480	0.490	0.481	1,733,000
2025-11-04	0.490	0.500	0.480	0.500	0.491	3,809,600
2025-11-03	0.500	0.500	0.490	0.500	0.491	1,539,905
2025-10-31	0.490	0.500	0.490	0.500	0.491	365,220
2025-10-30	0.490	0.500	0.490	0.500	0.491	1,967,523
2025-10-29	0.500	0.500	0.490	0.490	0.481	261,603
2025-10-28	0.500	0.500	0.490	0.490	0.481	177,740
2025-10-27	0.500	0.500	0.490	0.500	0.491	5,397,302
2025-10-24	0.500	0.500	0.490	0.490	0.481	726,937
2025-10-22	0.490	0.510	0.490	0.500	0.491	2,516,311
2025-10-21	0.500	0.510	0.490	0.490	0.481	6,580,232

← NewerPage 4 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.