Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.420	0.420	0.400	0.420	0.404	10,286,600
2025-04-21	0.420	0.430	0.410	0.410	0.394	13,802,510
2025-04-18	0.410	0.420	0.410	0.410	0.394	11,205,430
2025-04-17	0.410	0.420	0.410	0.410	0.394	6,584,726
2025-04-16	0.400	0.410	0.400	0.410	0.394	3,780,213
2025-04-11	0.410	0.410	0.390	0.400	0.385	9,234,434
2025-04-10	0.400	0.410	0.390	0.410	0.394	6,544,158
2025-04-09	0.390	0.400	0.380	0.390	0.375	5,970,400
2025-04-08	0.410	0.410	0.380	0.380	0.366	20,385,641
2025-04-04	0.430	0.430	0.410	0.420	0.404	11,349,600
2025-04-03	0.430	0.430	0.420	0.430	0.414	3,231,024
2025-04-02	0.420	0.440	0.420	0.430	0.414	1,219,309
2025-04-01	0.420	0.440	0.420	0.420	0.404	3,292,220
2025-03-31	0.430	0.440	0.420	0.420	0.404	7,399,927
2025-03-28	0.440	0.440	0.430	0.440	0.423	4,971,947
2025-03-27	0.440	0.450	0.430	0.440	0.423	11,668,130
2025-03-26	0.440	0.450	0.440	0.440	0.423	8,087,922
2025-03-25	0.450	0.450	0.440	0.440	0.423	13,875,620
2025-03-24	0.460	0.460	0.440	0.450	0.433	13,510,900
2025-03-21	0.450	0.460	0.450	0.460	0.442	14,580,630
2025-03-20	0.440	0.460	0.440	0.450	0.433	9,467,834
2025-03-19	0.440	0.450	0.440	0.440	0.423	2,911,587
2025-03-18	0.440	0.450	0.430	0.440	0.423	7,521,818
2025-03-17	0.460	0.460	0.430	0.440	0.423	20,347,910
2025-03-14	0.460	0.460	0.440	0.450	0.433	12,149,130
2025-03-13	0.460	0.470	0.450	0.460	0.442	33,904,809
2025-03-12	0.470	0.470	0.460	0.460	0.442	4,500,410
2025-03-11	0.460	0.470	0.450	0.470	0.452	9,074,964
2025-03-10	0.460	0.470	0.460	0.460	0.442	2,780,810
2025-03-07	0.480	0.480	0.460	0.460	0.442	13,793,220
2025-03-06	0.470	0.490	0.470	0.470	0.452	5,436,408
2025-03-05	0.470	0.480	0.460	0.470	0.452	8,590,735
2025-03-04	0.470	0.470	0.460	0.470	0.452	18,105,000
2025-03-03	0.460	0.470	0.460	0.470	0.452	2,468,206
2025-02-28	0.470	0.480	0.460	0.460	0.442	3,612,896
2025-02-27	0.480	0.480	0.470	0.470	0.452	3,167,904
2025-02-26	0.470	0.490	0.460	0.470	0.452	12,695,110
2025-02-25	0.490	0.490	0.460	0.470	0.452	10,939,930
2025-02-24	0.490	0.500	0.470	0.480	0.462	19,149,010
2025-02-21	0.490	0.500	0.480	0.490	0.471	5,884,424
2025-02-20	0.490	0.490	0.480	0.490	0.471	1,614,180
2025-02-19	0.490	0.500	0.480	0.480	0.462	9,221,751
2025-02-18	0.490	0.500	0.480	0.490	0.471	5,868,937
2025-02-17	0.490	0.490	0.480	0.490	0.471	18,777,699
2025-02-14	0.500	0.500	0.490	0.500	0.481	2,354,100
2025-02-13	0.490	0.500	0.490	0.490	0.471	2,805,608
2025-02-11	0.490	0.500	0.490	0.490	0.471	2,674,912
2025-02-10	0.490	0.500	0.490	0.490	0.471	1,436,000
2025-02-07	0.500	0.500	0.480	0.490	0.471	16,343,580
2025-02-06	0.500	0.510	0.490	0.500	0.481	20,836,311
2025-02-05	0.500	0.500	0.490	0.500	0.481	16,586,391
2025-02-04	0.500	0.510	0.500	0.510	0.491	3,153,025
2025-02-03	0.510	0.510	0.490	0.500	0.481	36,514,199
2025-01-31	0.510	0.520	0.510	0.520	0.500	4,373,302
2025-01-30	0.510	0.520	0.510	0.510	0.491	8,736,264
2025-01-29	0.520	0.520	0.510	0.510	0.491	3,414,714
2025-01-28	0.520	0.520	0.510	0.520	0.500	10,201,900
2025-01-27	0.510	0.530	0.510	0.510	0.491	7,012,552
2025-01-24	0.520	0.520	0.500	0.510	0.491	20,157,811
2025-01-23	0.540	0.540	0.510	0.520	0.500	28,809,619

← NewerPage 7 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.