Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← BLAND.BK stock page

Bangkok Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.510	0.520	0.500	0.510	0.510	6,585,900
2026-10-21	0.510	0.510	0.500	0.510	0.510	7,005,191
2026-10-20	0.510	0.520	0.500	0.500	0.500	10,099,491
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

Page 1 of 1 · 19 trading days

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.