Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand · Delayed Price · Currency is THB 4.200
-0.060 (-1.41%)
At close: Oct 8, 2025
BKK:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 4.56 | 4.62 | 4.52 | 4.56 | 4.56 | -0.87% | 1,466,610 |
| Sep 22, 2025 | 4.62 | 4.64 | 4.56 | 4.60 | 4.60 | -0.86% | 1,169,605 |
| Sep 19, 2025 | 4.52 | 4.64 | 4.44 | 4.64 | 4.64 | 3.57% | 3,002,121 |
| Sep 18, 2025 | 4.52 | 4.54 | 4.44 | 4.48 | 4.48 | - | 1,270,912 |
| Sep 17, 2025 | 4.50 | 4.54 | 4.44 | 4.48 | 4.48 | 0.45% | 1,126,000 |
| Sep 16, 2025 | 4.46 | 4.48 | 4.38 | 4.46 | 4.46 | 0.45% | 1,988,007 |
| Sep 15, 2025 | 4.48 | 4.50 | 4.38 | 4.44 | 4.44 | -0.45% | 1,241,498 |
| Sep 12, 2025 | 4.40 | 4.46 | 4.36 | 4.46 | 4.46 | 1.83% | 1,501,700 |
| Sep 11, 2025 | 4.38 | 4.42 | 4.32 | 4.38 | 4.38 | 0.46% | 1,561,905 |
| Sep 10, 2025 | 4.36 | 4.40 | 4.30 | 4.36 | 4.36 | - | 2,984,133 |
| Sep 9, 2025 | 4.32 | 4.38 | 4.30 | 4.36 | 4.36 | 0.93% | 868,763 |
| Sep 8, 2025 | 4.26 | 4.36 | 4.26 | 4.32 | 4.32 | 0.47% | 1,096,834 |
| Sep 5, 2025 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 796,107 |
| Sep 4, 2025 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -0.47% | 1,065,636 |
| Sep 3, 2025 | 4.28 | 4.30 | 4.22 | 4.26 | 4.26 | -0.47% | 1,165,902 |
| Sep 2, 2025 | 4.30 | 4.32 | 4.24 | 4.28 | 4.28 | - | 664,302 |
| Sep 1, 2025 | 4.30 | 4.34 | 4.24 | 4.28 | 4.28 | - | 694,499 |
| Aug 29, 2025 | 4.32 | 4.34 | 4.24 | 4.28 | 4.28 | -0.47% | 1,062,809 |
| Aug 28, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 1.90% | 845,640 |
| Aug 27, 2025 | 4.30 | 4.32 | 4.22 | 4.22 | 4.22 | -0.94% | 843,898 |
| Aug 26, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -3.18% | 889,852 |
| Aug 25, 2025 | 4.38 | 4.44 | 4.36 | 4.40 | 4.30 | - | 828,940 |
| Aug 22, 2025 | 4.42 | 4.42 | 4.36 | 4.40 | 4.30 | 0.46% | 881,759 |
| Aug 21, 2025 | 4.40 | 4.44 | 4.36 | 4.38 | 4.28 | - | 907,802 |
| Aug 20, 2025 | 4.40 | 4.44 | 4.34 | 4.38 | 4.28 | 0.92% | 1,865,143 |
| Aug 19, 2025 | 4.54 | 4.62 | 4.34 | 4.34 | 4.24 | -4.41% | 3,624,571 |
| Aug 18, 2025 | 4.68 | 4.74 | 4.52 | 4.54 | 4.44 | -3.40% | 2,354,625 |
| Aug 15, 2025 | 4.88 | 4.92 | 4.70 | 4.70 | 4.59 | -3.69% | 1,320,229 |
| Aug 14, 2025 | 4.78 | 4.88 | 4.72 | 4.88 | 4.77 | -2.40% | 1,205,007 |
| Aug 13, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 4.89 | -0.99% | 699,801 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.00 | 5.05 | 4.94 | -1.94% | 625,703 |
| Aug 7, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.03 | - | 622,204 |
| Aug 6, 2025 | 5.10 | 5.20 | 5.05 | 5.15 | 5.03 | 0.98% | 1,349,108 |
| Aug 5, 2025 | 4.94 | 5.10 | 4.90 | 5.10 | 4.98 | 3.24% | 1,845,882 |
| Aug 4, 2025 | 5.00 | 5.00 | 4.86 | 4.94 | 4.83 | 0.41% | 763,081 |
| Aug 1, 2025 | 5.10 | 5.10 | 4.92 | 4.92 | 4.81 | -2.57% | 646,853 |
| Jul 31, 2025 | 5.05 | 5.10 | 4.96 | 5.05 | 4.94 | - | 1,130,520 |
| Jul 30, 2025 | 4.90 | 5.05 | 4.88 | 5.05 | 4.94 | 3.06% | 1,027,800 |
| Jul 29, 2025 | 4.92 | 4.92 | 4.82 | 4.90 | 4.79 | - | 1,061,670 |
| Jul 25, 2025 | 4.88 | 4.94 | 4.86 | 4.90 | 4.79 | 0.41% | 618,003 |