Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand · Delayed Price · Currency is THB 4.460
+0.080 (1.83%)
At close: Sep 12, 2025
BKK:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.40 | 4.46 | 4.36 | 4.46 | - | 1.83% | 1,501,700 |
| Sep 11, 2025 | 4.38 | 4.42 | 4.32 | 4.38 | - | 0.46% | 1,561,905 |
| Sep 10, 2025 | 4.36 | 4.40 | 4.30 | 4.36 | - | - | 2,984,133 |
| Sep 9, 2025 | 4.32 | 4.38 | 4.30 | 4.36 | - | 0.93% | 868,763 |
| Sep 8, 2025 | 4.26 | 4.36 | 4.26 | 4.32 | - | 0.47% | 1,096,834 |
| Sep 5, 2025 | 4.26 | 4.30 | 4.24 | 4.30 | - | 1.42% | 796,107 |
| Sep 4, 2025 | 4.30 | 4.30 | 4.22 | 4.24 | - | -0.47% | 1,065,636 |
| Sep 3, 2025 | 4.28 | 4.30 | 4.22 | 4.26 | - | -0.47% | 1,165,902 |
| Sep 2, 2025 | 4.30 | 4.32 | 4.24 | 4.28 | - | - | 664,302 |
| Sep 1, 2025 | 4.30 | 4.34 | 4.24 | 4.28 | - | - | 694,499 |
| Aug 29, 2025 | 4.32 | 4.34 | 4.24 | 4.28 | - | -0.47% | 1,062,809 |
| Aug 28, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | - | 1.90% | 845,640 |
| Aug 27, 2025 | 4.30 | 4.32 | 4.22 | 4.22 | - | -0.94% | 843,898 |
| Aug 26, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | - | -3.18% | 889,852 |
| Aug 25, 2025 | 4.38 | 4.44 | 4.36 | 4.40 | - | - | 828,940 |
| Aug 22, 2025 | 4.42 | 4.42 | 4.36 | 4.40 | - | 0.46% | 881,759 |
| Aug 21, 2025 | 4.40 | 4.44 | 4.36 | 4.38 | - | - | 907,802 |
| Aug 20, 2025 | 4.40 | 4.44 | 4.34 | 4.38 | - | 0.92% | 1,865,143 |
| Aug 19, 2025 | 4.54 | 4.62 | 4.34 | 4.34 | - | -4.41% | 3,624,571 |
| Aug 18, 2025 | 4.68 | 4.74 | 4.52 | 4.54 | - | -3.40% | 2,354,625 |
| Aug 15, 2025 | 4.88 | 4.92 | 4.70 | 4.70 | - | -3.69% | 1,320,229 |
| Aug 14, 2025 | 4.78 | 4.88 | 4.72 | 4.88 | - | -2.40% | 1,205,007 |
| Aug 13, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | - | -0.99% | 699,801 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.00 | 5.05 | - | -1.94% | 625,703 |
| Aug 7, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | - | - | 622,204 |
| Aug 6, 2025 | 5.10 | 5.20 | 5.05 | 5.15 | - | 0.98% | 1,349,108 |
| Aug 5, 2025 | 4.94 | 5.10 | 4.90 | 5.10 | - | 3.24% | 1,845,882 |
| Aug 4, 2025 | 5.00 | 5.00 | 4.86 | 4.94 | - | 0.41% | 763,081 |
| Aug 1, 2025 | 5.10 | 5.10 | 4.92 | 4.92 | - | -2.57% | 646,853 |
| Jul 31, 2025 | 5.05 | 5.10 | 4.96 | 5.05 | - | - | 1,130,520 |
| Jul 30, 2025 | 4.90 | 5.05 | 4.88 | 5.05 | - | 3.06% | 1,027,800 |
| Jul 29, 2025 | 4.92 | 4.92 | 4.82 | 4.90 | - | - | 1,061,670 |
| Jul 25, 2025 | 4.88 | 4.94 | 4.86 | 4.90 | - | 0.41% | 618,003 |
| Jul 24, 2025 | 4.90 | 4.96 | 4.86 | 4.88 | - | -1.61% | 891,212 |
| Jul 23, 2025 | 4.78 | 4.98 | 4.78 | 4.96 | - | 3.33% | 976,781 |
| Jul 22, 2025 | 4.98 | 5.00 | 4.80 | 4.80 | - | -3.23% | 1,110,296 |
| Jul 21, 2025 | 5.05 | 5.05 | 4.92 | 4.96 | - | -0.80% | 1,296,603 |
| Jul 18, 2025 | 4.84 | 5.05 | 4.76 | 5.00 | - | 3.31% | 2,966,749 |
| Jul 17, 2025 | 4.78 | 4.84 | 4.72 | 4.84 | - | 0.83% | 2,614,107 |
| Jul 16, 2025 | 4.84 | 4.84 | 4.72 | 4.80 | - | -0.41% | 1,344,712 |
| Jul 15, 2025 | 4.76 | 4.84 | 4.74 | 4.82 | - | 2.12% | 1,158,030 |
| Jul 14, 2025 | 4.68 | 4.78 | 4.58 | 4.72 | - | 2.61% | 2,231,400 |
| Jul 11, 2025 | 4.44 | 4.60 | 4.40 | 4.60 | - | 3.60% | 1,619,500 |
| Jul 9, 2025 | 4.40 | 4.44 | 4.32 | 4.44 | - | 0.91% | 1,230,984 |
| Jul 8, 2025 | 4.64 | 4.64 | 4.40 | 4.40 | - | -5.58% | 2,941,087 |
| Jul 7, 2025 | 4.60 | 4.66 | 4.52 | 4.66 | - | 1.30% | 2,329,886 |
| Jul 4, 2025 | 4.48 | 4.60 | 4.42 | 4.60 | - | 3.60% | 2,443,924 |
| Jul 3, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | - | 0.45% | 754,600 |
| Jul 2, 2025 | 4.40 | 4.42 | 4.36 | 4.42 | - | 0.45% | 812,628 |
| Jul 1, 2025 | 4.38 | 4.40 | 4.32 | 4.40 | - | 0.92% | 1,164,908 |