Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.520	0.530	0.510	0.510	0.510	11,565,603
2026-10-15	0.520	0.530	0.510	0.520	0.520	12,141,571
2026-10-14	0.540	0.550	0.510	0.520	0.520	32,086,484
2026-10-12	0.550	0.550	0.530	0.540	0.540	13,812,500
2026-10-09	0.550	0.550	0.540	0.550	0.550	2,737,820
2026-10-08	0.550	0.560	0.530	0.550	0.550	7,253,319
2026-10-07	0.540	0.560	0.540	0.550	0.550	15,041,033
2026-10-06	0.540	0.550	0.540	0.540	0.540	5,493,730
2026-10-05	0.540	0.550	0.530	0.540	0.540	14,249,129
2026-10-02	0.540	0.550	0.540	0.540	0.540	2,401,708
2026-10-01	0.540	0.560	0.540	0.550	0.550	11,896,888
2026-09-30	0.560	0.560	0.540	0.540	0.540	25,778,200
2026-09-29	0.560	0.570	0.550	0.550	0.550	12,676,900
2026-09-28	0.570	0.570	0.550	0.560	0.560	15,929,100
2026-09-25	0.570	0.580	0.570	0.570	0.570	4,479,702
2026-09-24	0.580	0.580	0.570	0.570	0.570	9,190,500
2026-09-23	0.580	0.590	0.580	0.580	0.580	4,463,347
2026-09-22	0.570	0.590	0.570	0.580	0.580	22,197,412
2026-09-21	0.580	0.580	0.560	0.570	0.570	31,393,867
2026-09-18	0.600	0.610	0.580	0.580	0.580	156,608,359
2026-09-17	0.590	0.610	0.590	0.600	0.600	11,757,499
2026-09-16	0.600	0.610	0.580	0.590	0.590	10,905,300
2026-09-15	0.600	0.610	0.600	0.600	0.600	5,186,409
2026-09-14	0.600	0.610	0.590	0.600	0.600	11,410,502
2026-09-11	0.590	0.620	0.590	0.600	0.600	28,299,514
2026-09-10	0.600	0.610	0.590	0.590	0.590	6,768,529
2026-09-09	0.610	0.620	0.590	0.600	0.600	26,344,820
2026-09-08	0.630	0.630	0.600	0.610	0.610	26,640,975
2026-09-07	0.570	0.630	0.570	0.620	0.620	110,641,148
2026-09-04	0.570	0.580	0.570	0.570	0.570	7,759,806
2026-09-03	0.570	0.580	0.560	0.570	0.570	13,045,434
2026-09-02	0.570	0.580	0.560	0.570	0.570	18,813,160
2026-09-01	0.570	0.580	0.560	0.570	0.570	5,192,503
2026-08-31	0.580	0.580	0.570	0.570	0.570	4,325,827
2026-08-28	0.580	0.590	0.570	0.570	0.570	14,434,109
2026-08-27	0.590	0.590	0.570	0.580	0.580	12,738,042
2026-08-26	0.570	0.590	0.570	0.580	0.580	19,550,113
2026-08-25	0.570	0.580	0.570	0.570	0.570	10,144,004
2026-08-24	0.590	0.600	0.560	0.570	0.570	53,094,336
2026-08-21	0.600	0.600	0.590	0.590	0.590	12,228,305
2026-08-20	0.600	0.610	0.590	0.590	0.590	12,488,144
2026-08-19	0.570	0.610	0.570	0.600	0.600	43,348,117
2026-08-18	0.590	0.590	0.570	0.570	0.570	12,819,514
2026-08-17	0.560	0.590	0.560	0.590	0.590	39,585,648
2026-08-14	0.570	0.580	0.560	0.560	0.560	32,797,430
2026-08-13	0.540	0.560	0.530	0.560	0.560	34,630,844
2026-08-11	0.560	0.570	0.540	0.540	0.540	42,821,336
2026-08-10	0.560	0.570	0.550	0.570	0.570	15,250,462
2026-08-07	0.560	0.570	0.560	0.560	0.560	16,555,473
2026-08-06	0.590	0.590	0.560	0.570	0.570	55,289,738
2026-08-05	0.620	0.620	0.580	0.580	0.580	72,309,703
2026-08-04	0.630	0.630	0.610	0.610	0.610	32,299,264
2026-08-03	0.630	0.640	0.620	0.620	0.620	13,422,533
2026-07-31	0.630	0.650	0.620	0.630	0.630	48,909,531
2026-07-30	0.630	0.640	0.600	0.630	0.630	162,404,297
2026-07-27	0.650	0.650	0.620	0.640	0.640	75,573,820
2026-07-24	0.640	0.670	0.630	0.660	0.648	86,348,852
2026-07-23	0.660	0.680	0.640	0.650	0.638	98,474,258
2026-07-22	0.660	0.680	0.640	0.660	0.648	99,119,133
2026-07-21	0.710	0.710	0.630	0.650	0.638	136,100,812

Page 1 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.