Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand · Delayed Price · Currency is THB 3.880
+0.040 (1.04%)
Last updated: Mar 24, 2026, 3:17 PM ICT
BKK:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.88 | 3.94 | 3.86 | 3.88 | - | 0.52% | 629,800 |
| Mar 23, 2026 | 3.84 | 3.90 | 3.76 | 3.86 | 3.86 | 0.52% | 1,039,922 |
| Mar 20, 2026 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 290,819 |
| Mar 19, 2026 | 3.84 | 3.88 | 3.78 | 3.80 | 3.80 | -1.04% | 597,139 |
| Mar 18, 2026 | 3.80 | 3.90 | 3.80 | 3.84 | 3.84 | - | 467,645 |
| Mar 17, 2026 | 3.88 | 3.92 | 3.84 | 3.84 | 3.84 | -1.03% | 650,596 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | - | 322,905 |
| Mar 13, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.02% | 297,827 |
| Mar 12, 2026 | 3.92 | 3.98 | 3.88 | 3.92 | 3.92 | - | 319,000 |
| Mar 11, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 309,800 |
| Mar 10, 2026 | 3.92 | 3.96 | 3.88 | 3.94 | 3.94 | 0.51% | 358,710 |
| Mar 9, 2026 | 3.92 | 3.92 | 3.86 | 3.92 | 3.92 | - | 406,452 |
| Mar 6, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | 0.51% | 183,731 |
| Mar 5, 2026 | 3.92 | 4.00 | 3.84 | 3.90 | 3.90 | -2.50% | 174,100 |
| Mar 4, 2026 | 3.84 | 4.00 | 3.68 | 4.00 | 4.00 | 3.09% | 1,193,000 |
| 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 |