BKI_BANGKOK INSURANCE - Price History
Monthly price history for BKI.BK (BKI_BANGKOK INSURANCE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB287 | THB287 |
| April 2024 | THB292 | THB292 |
| March 2024 | THB296 | THB296 |
| February 2024 | THB310.54 | THB316 |
| January 2024 | THB301.69 | THB307 |
| December 2023 | THB299.72 | THB305 |
| November 2023 | THB299.72 | THB305 |
| October 2023 | THB290.29 | THB299 |
| September 2023 | THB305.82 | THB315 |
| August 2023 | THB307.76 | THB317 |
| July 2023 | THB295.49 | THB308 |
| June 2023 | THB291.65 | THB304 |
| May 2023 | THB295.49 | THB308 |
| April 2023 | THB270.89 | THB286 |
| March 2023 | THB276.58 | THB292 |
| February 2023 | THB269.94 | THB290 |
| January 2023 | THB275.53 | THB296 |
| December 2022 | THB259.70 | THB279 |
| November 2022 | THB255.98 | THB275 |
| October 2022 | THB253.69 | THB276 |
| September 2022 | THB258.29 | THB281 |
| August 2022 | THB251.85 | THB274 |
| July 2022 | THB245.02 | THB270 |
| June 2022 | THB244.11 | THB269 |
| May 2022 | THB244.11 | THB269 |
| April 2022 | THB244.53 | THB273 |
| March 2022 | THB239.15 | THB267 |
| February 2022 | THB235.59 | THB268 |
| January 2022 | THB233.83 | THB266 |
| December 2021 | THB235.59 | THB268 |
| November 2021 | THB234.71 | THB267 |
| October 2021 | THB242.55 | THB279 |
| September 2021 | THB234.73 | THB270 |
| August 2021 | THB233.42 | THB272 |
| July 2021 | THB230.85 | THB269 |
| June 2021 | THB241.15 | THB281 |
| May 2021 | THB240.29 | THB280 |
| April 2021 | THB228.81 | THB270 |
| March 2021 | THB228.81 | THB270 |
| February 2021 | THB224.61 | THB271 |
| January 2021 | THB221.30 | THB267 |
| December 2020 | THB228.76 | THB276 |
| November 2020 | THB227.93 | THB275 |
| October 2020 | THB221.37 | THB270 |
| September 2020 | THB230.39 | THB281 |
| August 2020 | THB231.21 | THB282 |
| July 2020 | THB230.39 | THB284 |
| June 2020 | THB226.34 | THB279 |
| May 2020 | THB223.09 | THB275 |
| April 2020 | THB190.21 | THB237 |
| March 2020 | THB176.56 | THB220 |
| February 2020 | THB194.36 | THB247 |
| January 2020 | THB226.62 | THB288 |
| December 2019 | THB232.13 | THB295 |
| November 2019 | THB235.28 | THB299 |
| October 2019 | THB238.42 | THB306 |
| September 2019 | THB250.11 | THB321 |
| August 2019 | THB250.11 | THB321 |
| July 2019 | THB253.99 | THB329 |
| June 2019 | THB255.53 | THB331 |
| May 2019 | THB250.13 | THB324 |
| April 2019 | THB247.82 | THB324 |
| March 2019 | THB247.82 | THB324 |
| February 2019 | THB247.09 | THB328 |
| January 2019 | THB249.35 | THB331 |
| December 2018 | THB247.84 | THB329 |
| November 2018 | THB256.88 | THB341 |
| October 2018 | THB262.12 | THB351 |
| September 2018 | THB262.12 | THB351 |
| August 2018 | THB260.63 | THB349 |
| July 2018 | THB258.42 | THB349 |
| June 2018 | THB257.68 | THB348 |
| May 2018 | THB265.08 | THB358 |
| April 2018 | THB264.36 | THB360 |
| March 2018 | THB271.70 | THB370 |
| February 2018 | THB268.02 | THB370 |
| January 2018 | THB282.50 | THB390 |
| December 2017 | THB259.32 | THB358 |
| November 2017 | THB260.77 | THB360 |
| October 2017 | THB259.32 | THB361 |
| September 2017 | THB253.58 | THB353 |
| August 2017 | THB253.58 | THB353 |
| July 2017 | THB247.13 | THB347 |
| June 2017 | THB251.40 | THB353 |
| May 2017 | THB253.54 | THB356 |
| April 2017 | THB249.28 | THB353 |
| March 2017 | THB249.28 | THB353 |
| February 2017 | THB243.71 | THB350 |
| January 2017 | THB243.02 | THB349 |
| December 2016 | THB239.54 | THB344 |
| November 2016 | THB239.54 | THB344 |
| October 2016 | THB235.38 | THB341 |
| September 2016 | THB236.76 | THB343 |
| August 2016 | THB245.73 | THB356 |
| July 2016 | THB246.40 | THB360 |
| June 2016 | THB245.04 | THB358 |
| May 2016 | THB243.67 | THB356 |
| April 2016 | THB240.96 | THB355 |
| March 2016 | THB240.96 | THB355 |
| February 2016 | THB239.78 | THB357 |
| January 2016 | THB239.78 | THB357 |
| December 2015 | THB241.12 | THB359 |
| November 2015 | THB239.11 | THB356 |
| October 2015 | THB237.26 | THB356 |
| September 2015 | THB239.93 | THB360 |
| August 2015 | THB239.26 | THB359 |
| July 2015 | THB242.06 | THB366 |
| June 2015 | THB244.05 | THB369 |
| May 2015 | THB246.03 | THB372 |
| April 2015 | THB240.27 | THB366 |
| March 2015 | THB240.27 | THB366 |
| February 2015 | THB239.13 | THB368 |
| January 2015 | THB237.18 | THB365 |
| December 2014 | THB237.83 | THB366 |
| November 2014 | THB243.03 | THB374 |
| October 2014 | THB236.72 | THB367 |
| September 2014 | THB231.56 | THB359 |
| August 2014 | THB230.26 | THB357 |
| July 2014 | THB225.30 | THB352 |
| June 2014 | THB217.62 | THB340 |
| May 2014 | THB216.98 | THB339 |
| April 2014 | THB219.06 | THB345 |
| March 2014 | THB220.97 | THB348 |
| February 2014 | THB174.08 | THB388 |
| January 2014 | THB168.24 | THB375 |
| December 2013 | THB166.45 | THB371 |
| November 2013 | THB168.24 | THB375 |
| October 2013 | THB164.78 | THB370 |
| September 2013 | THB170.12 | THB382 |
| August 2013 | THB162.11 | THB364 |
| July 2013 | THB173.78 | THB393 |
| June 2013 | THB177.76 | THB402 |
| May 2013 | THB191.91 | THB434 |
| April 2013 | THB170.94 | THB389 |
| March 2013 | THB172.70 | THB393 |
| February 2013 | THB159.74 | THB367 |
| January 2013 | THB152.34 | THB350 |
| December 2012 | THB127.10 | THB292 |
| November 2012 | THB120.13 | THB276 |
| October 2012 | THB115.06 | THB267 |
| September 2012 | THB113.34 | THB263 |
| August 2012 | THB113.34 | THB263 |
| July 2012 | THB106.14 | THB249 |
| June 2012 | THB104.01 | THB244 |
| May 2012 | THB103.58 | THB243 |
| April 2012 | THB104.10 | THB247 |
| March 2012 | THB102.41 | THB243 |
| February 2012 | THB100.44 | THB242 |
| January 2012 | THB95.05 | THB229 |
| December 2011 | THB91.31 | THB220 |
| November 2011 | THB92.14 | THB222 |
| October 2011 | THB83.22 | THB203 |
| September 2011 | THB102.07 | THB249 |
| August 2011 | THB106.17 | THB259 |
| July 2011 | THB105.46 | THB260 |
| June 2011 | THB101.40 | THB250 |
| May 2011 | THB104.24 | THB257 |
| April 2011 | THB100.73 | THB251 |
| March 2011 | THB98.32 | THB245 |
| February 2011 | THB99.23 | THB251 |
| January 2011 | THB98.84 | THB250 |
| December 2010 | THB98.44 | THB249 |
| November 2010 | THB94.88 | THB240 |
| October 2010 | THB100.10 | THB256 |
| September 2010 | THB96.58 | THB247 |
| August 2010 | THB89.93 | THB230 |
| July 2010 | THB81.92 | THB212 |
| June 2010 | THB82.31 | THB213 |
| May 2010 | THB78.06 | THB202 |
| April 2010 | THB76.22 | THB200 |
| March 2010 | THB76.22 | THB200 |
| February 2010 | THB60.12 | THB241 |
| January 2010 | THB59.87 | THB240 |
| December 2009 | THB59.87 | THB240 |
| November 2009 | THB58.37 | THB234 |
| October 2009 | THB58.44 | THB237 |
| September 2009 | THB58.44 | THB237 |
| August 2009 | THB56.96 | THB231 |
| July 2009 | THB56.04 | THB230 |
| June 2009 | THB55.55 | THB228 |
| May 2009 | THB54.82 | THB225 |
| April 2009 | THB47.89 | THB199 |
| March 2009 | THB45.25 | THB188 |
| February 2009 | THB45.55 | THB193 |
| January 2009 | THB44.84 | THB190 |
| December 2008 | THB43.90 | THB186 |
| November 2008 | THB42.24 | THB179 |
| October 2008 | THB42.06 | THB181 |
| September 2008 | THB52.98 | THB228 |
| August 2008 | THB59.96 | THB258 |
| July 2008 | THB57.48 | THB250 |
| June 2008 | THB63.46 | THB276 |
| May 2008 | THB64.84 | THB282 |
| April 2008 | THB63.30 | THB278 |
| March 2008 | THB62.90 | THB280 |
| February 2008 | THB62.45 | THB278 |
| January 2008 | THB62.45 | THB278 |
| December 2007 | THB61.55 | THB274 |
| November 2007 | THB63.80 | THB284 |
| October 2007 | THB63.18 | THB284 |
| September 2007 | THB60.96 | THB274 |
| August 2007 | THB60.96 | THB274 |
| July 2007 | THB61.21 | THB278 |
| June 2007 | THB54.61 | THB248 |
| May 2007 | THB51.96 | THB236 |
| April 2007 | THB49.62 | THB228 |
| March 2007 | THB48.75 | THB224 |
| February 2007 | THB47.94 | THB224 |
| January 2007 | THB46.66 | THB218 |
| December 2006 | THB47.94 | THB224 |
| November 2006 | THB47.52 | THB222 |
| October 2006 | THB46.08 | THB218 |
| September 2006 | THB44.39 | THB210 |
| August 2006 | THB44.39 | THB210 |
| July 2006 | THB44.64 | THB214 |
| June 2006 | THB44.64 | THB214 |
| May 2006 | THB45.90 | THB220 |
| April 2006 | THB45.74 | THB222 |
| March 2006 | THB46.16 | THB224 |
| February 2006 | THB45.52 | THB292 |
| January 2006 | THB43.65 | THB280 |
| December 2005 | THB40.84 | THB262 |
| November 2005 | THB40.22 | THB258 |
| October 2005 | THB38.87 | THB252 |
| September 2005 | THB38.25 | THB248 |
| August 2005 | THB36.09 | THB234 |
| July 2005 | THB35.67 | THB234 |
| June 2005 | THB35.36 | THB232 |
| May 2005 | THB34.45 | THB226 |
| April 2005 | THB32.83 | THB218 |
| March 2005 | THB32.53 | THB216 |
| February 2005 | THB33.45 | THB226 |
| January 2005 | THB32.56 | THB220 |
| December 2004 | THB33.16 | THB224 |
| November 2004 | THB33.75 | THB228 |
| October 2004 | THB33.06 | THB226 |
| September 2004 | THB33.35 | THB228 |
| August 2004 | THB32.47 | THB222 |
| July 2004 | THB32.37 | THB224 |
| June 2004 | THB33.23 | THB230 |
| May 2004 | THB33.70 | THB236 |
| April 2004 | THB35.70 | THB250 |
| March 2004 | THB35.70 | THB250 |
| February 2004 | THB32.90 | THB304 |
| January 2004 | THB33.76 | THB312 |
| December 2003 | THB34.20 | THB316 |
| November 2003 | THB33.76 | THB312 |
| October 2003 | THB31.53 | THB294 |
| September 2003 | THB30.89 | THB288 |
| August 2003 | THB31.96 | THB298 |
| July 2003 | THB29.76 | THB280 |
| June 2003 | THB26.57 | THB250 |
| May 2003 | THB23.72 | THB226 |
| April 2003 | THB22.88 | THB218 |
| March 2003 | THB22.26 | THB212 |
| February 2003 | THB21.46 | THB208 |
| January 2003 | THB21.25 | THB206 |
| December 2002 | THB21.25 | THB206 |
| November 2002 | THB21.04 | THB204 |
| October 2002 | THB20.05 | THB197 |
| September 2002 | THB19.85 | THB195 |
| August 2002 | THB19.95 | THB196 |
| July 2002 | THB19.07 | THB190 |
| June 2002 | THB19.28 | THB192 |
| May 2002 | THB19.07 | THB190 |
| April 2002 | THB17.81 | THB180 |
| March 2002 | THB17.81 | THB180 |
| February 2002 | THB15.64 | THB242 |
| January 2002 | THB12.93 | THB200 |
| December 2001 | THB10.73 | THB166 |
| November 2001 | THB10.21 | THB158 |
| October 2001 | THB10.23 | THB161 |
| September 2001 | THB9.97 | THB157 |
| August 2001 | THB10.86 | THB171 |
| July 2001 | THB10.69 | THB171 |
| June 2001 | THB10.69 | THB171 |
| May 2001 | THB9.69 | THB155 |
| April 2001 | THB8.60 | THB140 |
| March 2001 | THB8.60 | THB140 |
| February 2001 | THB7.84 | THB132 |
| January 2001 | THB7.24 | THB122 |
| December 2000 | THB6.95 | THB117 |
| November 2000 | THB6.89 | THB116 |
| October 2000 | THB6.51 | THB112 |
| September 2000 | THB6.45 | THB111 |
| August 2000 | THB6.48 | THB114 |
| July 2000 | THB5.97 | THB105 |
| June 2000 | THB5.86 | THB103 |
| May 2000 | THB5.86 | THB103 |
| April 2000 | THB5.99 | THB108 |
| March 2000 | THB5.55 | THB100 |
| February 2000 | THB6.18 | THB114 |
| January 2000 | THB6.88 | THB127 |
| December 1999 | THB6.72 | THB124 |
| November 1999 | THB6.74 | THB127 |
| October 1999 | THB6.80 | THB128 |
| September 1999 | THB6.69 | THB126 |
| August 1999 | THB7.14 | THB137 |
| July 1999 | THB7.08 | THB136 |
| June 1999 | THB7.24 | THB139 |
| May 1999 | THB6.74 | THB132 |
| April 1999 | THB6.03 | THB118 |
| March 1999 | THB5.72 | THB112 |
| February 1999 | THB6.24 | THB125 |
| January 1999 | THB6.19 | THB124 |
| December 1998 | THB6.74 | THB135 |
| November 1998 | THB7.87 | THB160 |
| October 1998 | THB5.95 | THB121 |
| September 1998 | THB5.02 | THB102 |
| August 1998 | THB4.92 | THB103 |
| July 1998 | THB9.13 | THB191 |
| June 1998 | THB9.32 | THB195 |
| May 1998 | THB10.40 | THB220 |
| April 1998 | THB12.76 | THB270 |
| March 1998 | THB13.71 | THB290 |
| February 1998 | THB13.85 | THB298 |
| January 1998 | THB11.44 | THB246 |
| December 1997 | THB12.55 | THB270 |
| November 1997 | THB15.03 | THB328 |
| October 1997 | THB15.94 | THB348 |
| September 1997 | THB19.70 | THB430 |
| August 1997 | THB19.27 | THB426 |
| July 1997 | THB19.90 | THB440 |
| June 1997 | THB15.11 | THB334 |
| May 1997 | THB15.13 | THB340 |
| April 1997 | THB15.22 | THB342 |
| March 1997 | THB15.13 | THB340 |
| February 1997 | THB13.93 | THB320 |
| January 1997 | THB14.54 | THB334 |
| December 1996 | THB15.67 | THB360 |
| November 1996 | THB15.54 | THB362 |
| October 1996 | THB14.94 | THB348 |
| September 1996 | THB17.17 | THB400 |
| August 1996 | THB18.23 | THB430 |
| July 1996 | THB17.38 | THB410 |
| June 1996 | THB19.50 | THB460 |
| May 1996 | THB15.64 | THB374 |
| April 1996 | THB14.97 | THB358 |
| March 1996 | THB15.81 | THB378 |
| February 1996 | THB16.12 | THB392 |
| January 1996 | THB17.27 | THB420 |
| December 1995 | THB16.86 | THB410 |
| June 1994 | THB26.80 | THB700 |
BKI.BK
Price: THB287
52 week price:
Dividend Yield: 7.03%
5-year range yield:
Forward Dividend Yield: 7.72%
Payout Ratio: 76.98%
Payout Ratio Range:
Dividend Per Share: 22.00 THB
Earnings Per Share: 28.58 THB
P/E Ratio: 10.22
Exchange: SET
Sector: Financial Services
Industry: Insurance - Property & Casualty
Market Capitalization: 31.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 3.49%
DGR5: 2.10%
DGR10: 6.41%
DGR20: 9.90%