Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand · Delayed Price · Currency is THB 3.800
+0.020 (0.53%)
At close: Dec 4, 2025
BKK:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.76 | 3.90 | 3.76 | 3.80 | 3.80 | 0.53% | 642,400 |
| Dec 3, 2025 | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | - | 713,502 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.76 | 3.78 | 3.78 | -2.07% | 767,259 |
| Dec 1, 2025 | 3.86 | 3.90 | 3.74 | 3.86 | 3.86 | 0.52% | 817,511 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.76 | 3.84 | 3.84 | -0.52% | 1,019,537 |
| Nov 27, 2025 | 3.78 | 3.86 | 3.76 | 3.86 | 3.86 | 2.12% | 697,714 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.68 | 3.78 | 3.78 | - | 744,116 |
| Nov 25, 2025 | 3.72 | 3.82 | 3.70 | 3.78 | 3.78 | 1.61% | 989,120 |
| Nov 24, 2025 | 3.72 | 3.74 | 3.68 | 3.72 | 3.72 | - | 818,525 |
| Nov 21, 2025 | 3.74 | 3.74 | 3.64 | 3.72 | 3.72 | - | 747,434 |
| Nov 20, 2025 | 3.70 | 3.80 | 3.70 | 3.72 | 3.72 | - | 702,300 |
| Nov 19, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -1.59% | 1,127,808 |
| Nov 18, 2025 | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 982,600 |
| Nov 17, 2025 | 3.78 | 3.82 | 3.74 | 3.82 | 3.82 | 0.53% | 695,637 |
| Nov 14, 2025 | 3.82 | 3.86 | 3.76 | 3.80 | 3.80 | 0.53% | 1,061,900 |
| Nov 13, 2025 | 3.88 | 3.90 | 3.76 | 3.78 | 3.78 | -1.56% | 1,459,302 |
| Nov 12, 2025 | 3.96 | 4.04 | 3.84 | 3.84 | 3.84 | -3.52% | 1,723,577 |
| Nov 11, 2025 | 4.06 | 4.06 | 3.94 | 3.98 | 3.98 | -1.97% | 1,642,416 |
| Nov 10, 2025 | 4.00 | 4.06 | 3.94 | 4.06 | 4.06 | 1.50% | 644,100 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 1,037,892 |
| Nov 6, 2025 | 4.00 | 4.02 | 3.76 | 4.00 | 4.00 | 2.56% | 1,995,207 |
| Nov 5, 2025 | 4.06 | 4.10 | 3.90 | 3.90 | 3.90 | -3.47% | 2,093,702 |
| Nov 4, 2025 | 4.18 | 4.20 | 4.04 | 4.04 | 4.04 | -2.88% | 3,113,900 |
| Nov 3, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -3.26% | 2,057,900 |
| Oct 31, 2025 | 4.24 | 4.32 | 4.14 | 4.30 | 4.30 | - | 1,389,838 |
| Oct 30, 2025 | 4.26 | 4.30 | 4.20 | 4.30 | 4.30 | 0.47% | 1,213,300 |
| Oct 29, 2025 | 4.24 | 4.30 | 4.20 | 4.28 | 4.28 | 1.90% | 1,602,951 |
| Oct 28, 2025 | 4.20 | 4.26 | 4.12 | 4.20 | 4.20 | 0.48% | 2,041,500 |
| Oct 27, 2025 | 4.16 | 4.18 | 4.10 | 4.18 | 4.18 | 0.48% | 760,976 |
| Oct 24, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 1.46% | 1,420,614 |
| Oct 22, 2025 | 4.04 | 4.14 | 4.04 | 4.10 | 4.10 | 1.49% | 1,093,217 |
| Oct 21, 2025 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | - | 791,600 |
| Oct 20, 2025 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | - | 836,844 |
| Oct 17, 2025 | 4.02 | 4.10 | 4.02 | 4.04 | 4.04 | -0.49% | 1,131,304 |
| Oct 16, 2025 | 4.10 | 4.12 | 4.00 | 4.06 | 4.06 | - | 1,057,501 |
| Oct 15, 2025 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -1.46% | 1,696,300 |
| Oct 14, 2025 | 4.14 | 4.18 | 4.08 | 4.12 | 4.12 | -1.44% | 1,770,500 |
| Oct 10, 2025 | 4.20 | 4.20 | 4.12 | 4.18 | 4.18 | -0.48% | 1,075,441 |
| Oct 9, 2025 | 4.20 | 4.22 | 4.14 | 4.20 | 4.20 | - | 702,800 |
| Oct 8, 2025 | 4.28 | 4.30 | 4.12 | 4.20 | 4.20 | -1.41% | 2,556,605 |
| Oct 7, 2025 | 4.30 | 4.34 | 4.24 | 4.26 | 4.26 | - | 1,004,750 |
| Oct 6, 2025 | 4.28 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | 876,276 |
| Oct 3, 2025 | 4.32 | 4.42 | 4.30 | 4.32 | 4.32 | -0.46% | 1,452,428 |
| Oct 2, 2025 | 4.40 | 4.42 | 4.30 | 4.34 | 4.34 | -0.91% | 1,789,521 |
| Oct 1, 2025 | 4.46 | 4.48 | 4.38 | 4.38 | 4.38 | -1.79% | 1,213,200 |
| Sep 30, 2025 | 4.44 | 4.52 | 4.44 | 4.46 | 4.46 | -0.89% | 1,259,060 |
| Sep 29, 2025 | 4.50 | 4.52 | 4.40 | 4.50 | 4.50 | 0.45% | 1,449,531 |
| Sep 26, 2025 | 4.54 | 4.54 | 4.42 | 4.48 | 4.48 | -1.32% | 1,403,874 |
| Sep 25, 2025 | 4.66 | 4.66 | 4.50 | 4.54 | 4.54 | -1.73% | 1,231,578 |
| Sep 24, 2025 | 4.60 | 4.62 | 4.52 | 4.62 | 4.62 | 1.32% | 1,211,330 |