Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.530	0.540	0.520	0.540	0.519	16,952,920
2025-01-21	0.540	0.550	0.530	0.530	0.510	32,457,051
2025-01-20	0.550	0.560	0.540	0.550	0.529	9,214,810
2025-01-17	0.560	0.560	0.540	0.550	0.529	15,775,840
2025-01-16	0.570	0.570	0.560	0.560	0.539	1,344,614
2025-01-15	0.560	0.570	0.560	0.570	0.548	3,807,227
2025-01-14	0.560	0.570	0.550	0.560	0.539	17,477,279
2025-01-13	0.550	0.560	0.550	0.560	0.539	1,863,502
2025-01-10	0.550	0.560	0.540	0.550	0.529	5,162,311
2025-01-09	0.550	0.560	0.550	0.550	0.529	7,403,135
2025-01-08	0.570	0.570	0.550	0.550	0.529	3,457,027
2025-01-07	0.570	0.570	0.560	0.570	0.548	1,122,931
2025-01-06	0.570	0.570	0.550	0.570	0.548	3,715,020
2025-01-03	0.560	0.570	0.560	0.570	0.548	7,470,730
2025-01-02	0.580	0.580	0.550	0.550	0.529	10,539,910
2024-12-30	0.580	0.580	0.570	0.570	0.548	1,545,769
2024-12-27	0.570	0.580	0.560	0.580	0.558	4,832,172
2024-12-26	0.570	0.580	0.570	0.570	0.548	2,623,837
2024-12-25	0.570	0.580	0.560	0.570	0.548	6,338,038
2024-12-24	0.560	0.570	0.550	0.560	0.539	5,545,507
2024-12-23	0.550	0.560	0.550	0.560	0.539	14,905,300
2024-12-20	0.570	0.570	0.540	0.540	0.519	14,801,320
2024-12-19	0.590	0.590	0.560	0.560	0.539	22,625,029
2024-12-18	0.590	0.600	0.580	0.580	0.558	4,893,059
2024-12-17	0.610	0.610	0.590	0.590	0.568	10,488,300
2024-12-16	0.610	0.610	0.600	0.600	0.577	2,830,400
2024-12-13	0.610	0.610	0.600	0.610	0.587	2,029,454
2024-12-12	0.610	0.620	0.600	0.610	0.587	2,907,121
2024-12-11	0.610	0.620	0.600	0.610	0.587	4,127,928
2024-12-09	0.610	0.620	0.610	0.610	0.587	1,681,143
2024-12-06	0.620	0.620	0.610	0.610	0.587	3,390,519
2024-12-04	0.610	0.620	0.600	0.620	0.596	5,858,911
2024-12-03	0.600	0.610	0.600	0.610	0.587	2,967,900
2024-12-02	0.600	0.610	0.600	0.610	0.587	2,529,802
2024-11-29	0.600	0.610	0.600	0.600	0.577	2,001,400
2024-11-28	0.600	0.610	0.600	0.600	0.577	1,770,604
2024-11-27	0.610	0.610	0.600	0.600	0.577	5,835,300
2024-11-26	0.610	0.610	0.600	0.610	0.587	4,139,300
2024-11-25	0.610	0.610	0.600	0.600	0.577	5,124,507
2024-11-22	0.610	0.610	0.600	0.600	0.577	4,727,305
2024-11-21	0.610	0.610	0.600	0.600	0.577	6,794,506
2024-11-20	0.610	0.620	0.600	0.600	0.577	1,539,118
2024-11-19	0.610	0.610	0.600	0.610	0.587	2,508,101
2024-11-18	0.610	0.610	0.600	0.610	0.587	5,115,444
2024-11-15	0.610	0.620	0.600	0.610	0.587	3,955,129
2024-11-14	0.620	0.620	0.600	0.610	0.587	3,654,100
2024-11-13	0.610	0.620	0.600	0.610	0.587	3,017,515
2024-11-12	0.620	0.620	0.600	0.600	0.577	8,889,406
2024-11-11	0.620	0.620	0.610	0.610	0.587	2,555,800
2024-11-08	0.610	0.630	0.610	0.620	0.596	6,188,503
2024-11-07	0.620	0.620	0.610	0.610	0.587	5,879,809
2024-11-06	0.620	0.630	0.610	0.610	0.587	3,409,500
2024-11-05	0.620	0.630	0.610	0.610	0.587	3,287,501
2024-11-04	0.620	0.620	0.610	0.620	0.596	2,674,400
2024-11-01	0.620	0.630	0.610	0.610	0.587	5,457,398
2024-10-31	0.620	0.630	0.610	0.620	0.596	4,759,350
2024-10-30	0.620	0.620	0.600	0.610	0.587	4,381,295
2024-10-29	0.610	0.620	0.610	0.610	0.587	2,702,097
2024-10-28	0.600	0.610	0.590	0.600	0.577	25,874,400
2024-10-25	0.620	0.630	0.590	0.610	0.587	11,064,900

← NewerPage 8 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.