Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.620	0.620	0.610	0.610	0.587	5,103,082
2024-10-22	0.630	0.630	0.610	0.610	0.587	3,394,900
2024-10-21	0.630	0.630	0.610	0.620	0.596	3,627,214
2024-10-18	0.620	0.640	0.620	0.620	0.596	8,192,619
2024-10-17	0.620	0.630	0.610	0.620	0.596	4,092,697
2024-10-16	0.610	0.630	0.590	0.620	0.596	20,947,609
2024-10-15	0.640	0.640	0.600	0.610	0.587	19,008,109
2024-10-11	0.640	0.640	0.620	0.630	0.606	14,226,940
2024-10-10	0.640	0.640	0.630	0.630	0.606	4,323,002
2024-10-09	0.640	0.640	0.630	0.640	0.616	2,558,217
2024-10-08	0.640	0.640	0.630	0.640	0.616	3,885,025
2024-10-07	0.650	0.650	0.630	0.640	0.616	7,872,131
2024-10-04	0.650	0.660	0.630	0.650	0.625	10,028,000
2024-10-03	0.660	0.660	0.640	0.650	0.625	6,632,644
2024-10-02	0.660	0.670	0.650	0.650	0.625	3,916,515
2024-10-01	0.650	0.670	0.650	0.660	0.635	8,737,825
2024-09-30	0.650	0.660	0.640	0.640	0.616	13,943,700
2024-09-27	0.660	0.670	0.650	0.650	0.625	8,199,658
2024-09-26	0.670	0.670	0.650	0.650	0.625	5,865,005
2024-09-25	0.680	0.690	0.650	0.660	0.635	16,611,699
2024-09-24	0.670	0.680	0.660	0.680	0.654	6,081,522
2024-09-23	0.680	0.690	0.660	0.660	0.635	15,691,520
2024-09-20	0.690	0.690	0.670	0.680	0.654	6,878,200
2024-09-19	0.680	0.690	0.680	0.680	0.654	5,862,732
2024-09-18	0.680	0.680	0.670	0.680	0.654	3,025,809
2024-09-17	0.690	0.690	0.670	0.680	0.654	4,879,238
2024-09-16	0.680	0.690	0.680	0.680	0.654	4,114,624
2024-09-13	0.660	0.680	0.650	0.670	0.644	20,215,711
2024-09-12	0.650	0.660	0.640	0.650	0.625	13,859,840
2024-09-11	0.670	0.680	0.650	0.650	0.625	13,750,500
2024-09-10	0.700	0.700	0.660	0.670	0.644	27,718,211
2024-09-09	0.670	0.700	0.670	0.700	0.673	18,941,270
2024-09-06	0.650	0.670	0.650	0.670	0.644	11,460,230
2024-09-05	0.630	0.660	0.630	0.650	0.625	15,781,140
2024-09-04	0.630	0.630	0.620	0.630	0.606	4,289,435
2024-09-03	0.630	0.630	0.620	0.630	0.606	8,074,925
2024-09-02	0.630	0.640	0.620	0.620	0.596	8,643,796
2024-08-30	0.620	0.630	0.610	0.620	0.596	6,542,032
2024-08-29	0.630	0.630	0.610	0.620	0.596	5,455,805
2024-08-28	0.640	0.640	0.620	0.630	0.606	10,583,680
2024-08-27	0.630	0.640	0.620	0.630	0.606	14,181,490
2024-08-26	0.590	0.630	0.580	0.620	0.596	36,746,328
2024-08-23	0.570	0.580	0.570	0.570	0.548	12,624,100
2024-08-22	0.570	0.580	0.560	0.560	0.539	7,882,367
2024-08-21	0.560	0.570	0.550	0.570	0.548	5,472,306
2024-08-20	0.560	0.570	0.550	0.560	0.539	10,637,100
2024-08-19	0.540	0.560	0.530	0.550	0.529	25,970,490
2024-08-16	0.530	0.540	0.530	0.540	0.519	7,937,910
2024-08-15	0.530	0.530	0.520	0.530	0.510	3,612,403
2024-08-14	0.530	0.530	0.520	0.530	0.510	12,183,150
2024-08-13	0.530	0.530	0.520	0.530	0.510	2,680,194
2024-08-09	0.530	0.530	0.520	0.520	0.500	4,306,074
2024-08-08	0.530	0.530	0.520	0.530	0.510	3,045,968
2024-08-07	0.520	0.530	0.520	0.520	0.500	4,576,305
2024-08-06	0.520	0.530	0.520	0.530	0.510	9,030,494
2024-08-05	0.540	0.540	0.510	0.520	0.500	42,115,887
2024-08-02	0.550	0.550	0.540	0.540	0.519	3,277,826
2024-08-01	0.550	0.550	0.540	0.550	0.529	2,756,860
2024-07-31	0.560	0.560	0.540	0.540	0.519	19,930,311
2024-07-30	0.540	0.560	0.540	0.550	0.529	26,935,670

← NewerPage 9 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.