Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand · Delayed Price · Currency is THB 4.100
+0.020 (0.49%)
Last updated: Feb 10, 2026, 12:24 PM ICT
BKK:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 4.04 | 3.50% | 1,001,501 |
| Dec 16, 2025 | 3.96 | 4.02 | 3.92 | 4.00 | 3.90 | - | 525,106 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.94 | 4.00 | 3.90 | -1.48% | 518,501 |
| Dec 12, 2025 | 4.04 | 4.06 | 3.94 | 4.06 | 3.96 | 0.50% | 780,926 |
| Dec 11, 2025 | 3.82 | 4.04 | 3.78 | 4.04 | 3.94 | 5.76% | 1,278,005 |
| Dec 9, 2025 | 3.74 | 3.90 | 3.74 | 3.82 | 3.73 | 1.60% | 897,100 |
| Dec 8, 2025 | 3.78 | 3.82 | 3.74 | 3.76 | 3.67 | -1.05% | 507,723 |
| Dec 4, 2025 | 3.76 | 3.90 | 3.76 | 3.80 | 3.71 | 0.53% | 642,400 |
| Dec 3, 2025 | 3.82 | 3.84 | 3.76 | 3.78 | 3.69 | - | 713,502 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.76 | 3.78 | 3.69 | -2.07% | 767,259 |
| Dec 1, 2025 | 3.86 | 3.90 | 3.74 | 3.86 | 3.77 | 0.52% | 817,511 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.76 | 3.84 | 3.75 | -0.52% | 1,019,537 |
| Nov 27, 2025 | 3.78 | 3.86 | 3.76 | 3.86 | 3.77 | 2.12% | 697,714 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.68 | 3.78 | 3.69 | - | 744,116 |
| Nov 25, 2025 | 3.72 | 3.82 | 3.70 | 3.78 | 3.69 | 1.61% | 989,120 |