Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand · Delayed Price · Currency is THB 3.880
-0.120 (-3.00%)
Last updated: Mar 2, 2026, 4:25 PM ICT
BKK:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | -3.00% | 574,261 |
| Feb 27, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 287,300 |
| Feb 26, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 340,600 |
| Feb 25, 2026 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | - | 912,702 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -3.85% | 765,203 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.12 | 4.16 | 4.16 | -0.95% | 629,309 |
| Feb 20, 2026 | 4.24 | 4.24 | 4.10 | 4.20 | 4.20 | -0.94% | 252,522 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.18 | 4.24 | 4.24 | - | 324,461 |
| Feb 18, 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | 211,627 |
| Feb 17, 2026 | 4.18 | 4.22 | 4.14 | 4.22 | 4.22 | 0.96% | 341,046 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | - | 320,629 |
| Feb 13, 2026 | 4.18 | 4.18 | 4.12 | 4.18 | 4.18 | 0.48% | 140,740 |
| Feb 12, 2026 | 4.12 | 4.18 | 4.10 | 4.16 | 4.16 | 0.48% | 318,105 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | 323,869 |
| Feb 10, 2026 | 4.10 | 4.12 | 4.04 | 4.12 | 4.12 | 0.98% | 274,910 |
| Feb 9, 2026 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | 0.49% | 202,265 |
| Feb 6, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | 1.00% | 481,410 |
| Feb 5, 2026 | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | 0.50% | 279,060 |
| Feb 4, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 237,903 |
| Feb 3, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 201,900 |
| Feb 2, 2026 | 4.02 | 4.02 | 3.90 | 3.94 | 3.94 | -1.50% | 649,308 |
| Jan 30, 2026 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 496,823 |
| Jan 29, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -0.49% | 321,808 |
| Jan 28, 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 4.08 | - | 303,803 |
| Jan 27, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 769,409 |
| Jan 26, 2026 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | -0.49% | 429,301 |
| Jan 23, 2026 | 4.08 | 4.12 | 4.04 | 4.06 | 4.06 | -0.49% | 333,733 |
| Jan 22, 2026 | 4.10 | 4.12 | 4.02 | 4.08 | 4.08 | -0.49% | 417,046 |
| Jan 21, 2026 | 4.06 | 4.10 | 4.02 | 4.10 | 4.10 | 1.49% | 707,541 |
| Jan 20, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.49% | 632,263 |
| Jan 19, 2026 | 4.04 | 4.08 | 4.00 | 4.06 | 4.06 | 0.50% | 408,649 |
| Jan 16, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | 1.00% | 396,308 |
| Jan 15, 2026 | 3.98 | 4.02 | 3.94 | 4.00 | 4.00 | 0.50% | 393,535 |
| Jan 14, 2026 | 4.02 | 4.06 | 3.94 | 3.98 | 3.98 | - | 392,234 |
| Jan 13, 2026 | 4.02 | 4.10 | 3.94 | 3.98 | 3.98 | 0.51% | 623,906 |
| Jan 12, 2026 | 4.04 | 4.06 | 3.94 | 3.96 | 3.96 | -1.00% | 491,817 |
| Jan 9, 2026 | 3.98 | 4.06 | 3.96 | 4.00 | 4.00 | - | 434,702 |
| Jan 8, 2026 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | 0.50% | 382,551 |
| Jan 7, 2026 | 3.96 | 4.02 | 3.94 | 3.98 | 3.98 | 1.02% | 614,128 |
| Jan 6, 2026 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | -0.51% | 416,209 |
| Jan 5, 2026 | 4.06 | 4.06 | 3.94 | 3.96 | 3.96 | -1.00% | 536,283 |
| Dec 30, 2025 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -4.76% | 1,307,681 |
| Dec 29, 2025 | 4.20 | 4.24 | 4.16 | 4.20 | 4.10 | - | 485,702 |
| Dec 26, 2025 | 4.20 | 4.24 | 4.16 | 4.20 | 4.10 | - | 929,599 |
| Dec 25, 2025 | 4.20 | 4.22 | 4.14 | 4.20 | 4.10 | - | 491,706 |
| Dec 24, 2025 | 4.20 | 4.26 | 4.14 | 4.20 | 4.10 | - | 631,411 |
| Dec 23, 2025 | 4.18 | 4.24 | 4.16 | 4.20 | 4.10 | 0.48% | 495,002 |
| Dec 22, 2025 | 4.20 | 4.30 | 4.16 | 4.18 | 4.08 | -0.48% | 459,900 |
| Dec 19, 2025 | 4.20 | 4.36 | 4.18 | 4.20 | 4.10 | - | 2,063,235 |
| Dec 18, 2025 | 4.16 | 4.20 | 4.08 | 4.20 | 4.10 | 1.45% | 1,139,909 |