Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.500	0.520	0.500	0.510	0.491	10,743,800
2025-07-22	0.500	0.510	0.480	0.500	0.481	27,579,740
2025-07-21	0.490	0.500	0.490	0.490	0.471	858,798
2025-07-18	0.490	0.510	0.480	0.490	0.471	17,279,910
2025-07-17	0.470	0.490	0.460	0.480	0.462	16,748,279
2025-07-16	0.470	0.470	0.460	0.460	0.442	2,306,485
2025-07-15	0.460	0.480	0.450	0.460	0.442	6,793,901
2025-07-14	0.460	0.470	0.450	0.460	0.442	4,393,808
2025-07-11	0.460	0.470	0.450	0.470	0.452	5,616,180
2025-07-09	0.450	0.460	0.440	0.460	0.442	6,861,313
2025-07-08	0.440	0.460	0.440	0.450	0.433	4,811,600
2025-07-07	0.450	0.450	0.440	0.440	0.423	1,723,826
2025-07-04	0.460	0.460	0.440	0.450	0.433	3,813,733
2025-07-03	0.460	0.470	0.440	0.450	0.433	13,519,860
2025-07-02	0.440	0.460	0.430	0.460	0.442	7,751,011
2025-07-01	0.440	0.440	0.430	0.440	0.423	6,894,705
2025-06-30	0.440	0.450	0.430	0.430	0.414	5,511,206
2025-06-27	0.450	0.450	0.430	0.430	0.414	5,212,863
2025-06-26	0.450	0.460	0.440	0.440	0.423	3,188,014
2025-06-25	0.450	0.460	0.430	0.450	0.433	13,014,700
2025-06-24	0.410	0.470	0.410	0.450	0.433	16,707,369
2025-06-23	0.410	0.410	0.400	0.410	0.394	11,670,420
2025-06-20	0.410	0.430	0.410	0.420	0.404	39,481,609
2025-06-19	0.420	0.430	0.410	0.410	0.394	19,923,100
2025-06-18	0.440	0.450	0.420	0.420	0.404	7,658,203
2025-06-17	0.440	0.450	0.440	0.440	0.423	2,146,500
2025-06-16	0.450	0.450	0.430	0.440	0.423	12,031,700
2025-06-13	0.470	0.470	0.440	0.450	0.433	17,150,609
2025-06-12	0.480	0.480	0.470	0.470	0.452	5,786,633
2025-06-11	0.480	0.480	0.470	0.480	0.462	5,603,700
2025-06-10	0.470	0.490	0.470	0.480	0.462	10,097,870
2025-06-09	0.490	0.490	0.470	0.470	0.452	6,461,417
2025-06-06	0.480	0.490	0.470	0.490	0.471	5,405,635
2025-06-05	0.480	0.490	0.470	0.470	0.452	2,743,003
2025-06-04	0.490	0.490	0.470	0.480	0.462	8,183,304
2025-05-30	0.500	0.500	0.470	0.480	0.462	21,029,320
2025-05-29	0.510	0.510	0.500	0.500	0.481	3,635,802
2025-05-28	0.490	0.510	0.490	0.490	0.471	7,248,100
2025-05-27	0.500	0.500	0.490	0.490	0.471	4,342,500
2025-05-26	0.490	0.510	0.490	0.490	0.471	4,525,105
2025-05-23	0.490	0.500	0.490	0.490	0.471	7,671,200
2025-05-22	0.510	0.510	0.480	0.490	0.471	13,211,330
2025-05-21	0.520	0.520	0.500	0.510	0.491	5,873,710
2025-05-20	0.510	0.520	0.500	0.520	0.500	11,187,310
2025-05-19	0.490	0.520	0.490	0.500	0.481	10,716,200
2025-05-16	0.490	0.500	0.490	0.490	0.471	4,231,901
2025-05-15	0.500	0.510	0.490	0.490	0.471	5,714,835
2025-05-14	0.510	0.520	0.500	0.500	0.481	9,797,260
2025-05-13	0.520	0.530	0.510	0.510	0.491	8,043,112
2025-05-09	0.510	0.520	0.490	0.510	0.491	10,266,500
2025-05-08	0.510	0.530	0.500	0.510	0.491	33,105,031
2025-05-07	0.470	0.500	0.470	0.500	0.481	25,346,520
2025-05-06	0.420	0.470	0.420	0.460	0.442	30,110,141
2025-05-02	0.420	0.430	0.420	0.420	0.404	8,328,756
2025-04-30	0.410	0.420	0.410	0.410	0.394	15,547,420
2025-04-29	0.420	0.420	0.400	0.410	0.394	10,423,060
2025-04-28	0.420	0.420	0.410	0.410	0.394	11,387,450
2025-04-25	0.420	0.420	0.410	0.420	0.404	16,325,010
2025-04-24	0.420	0.420	0.410	0.420	0.404	11,300,700
2025-04-23	0.420	0.420	0.410	0.410	0.394	9,598,005

← NewerPage 6 of 21 · 1,216 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.