Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand · Delayed Price · Currency is THB 4.000
+0.020 (0.50%)
Last updated: May 25, 2026, 11:09 AM ICT
BKK:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.94 | 4.00 | 3.86 | 3.98 | 3.98 | 2.05% | 2,696,511 |
| May 21, 2026 | 3.92 | 4.02 | 3.92 | 3.94 | 3.90 | -0.51% | 871,205 |
| May 20, 2026 | 3.90 | 3.96 | 3.88 | 3.96 | 3.92 | 1.02% | 672,528 |
| May 19, 2026 | 3.84 | 3.92 | 3.84 | 3.92 | 3.88 | 1.55% | 1,296,185 |
| May 18, 2026 | 3.88 | 3.88 | 3.76 | 3.86 | 3.82 | -1.03% | 1,254,400 |
| May 15, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.86 | 0.52% | 326,902 |
| May 14, 2026 | 3.82 | 3.94 | 3.82 | 3.88 | 3.84 | 1.57% | 2,832,209 |
| May 13, 2026 | 3.82 | 3.84 | 3.76 | 3.82 | 3.78 | 0.53% | 642,304 |
| May 12, 2026 | 3.82 | 3.84 | 3.68 | 3.80 | 3.76 | -2.06% | 2,147,168 |
| May 11, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.84 | -0.51% | 216,567 |
| May 8, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.86 | - | 207,377 |
| May 7, 2026 | 3.92 | 3.96 | 3.88 | 3.90 | 3.86 | - | 240,800 |
| May 6, 2026 | 3.94 | 3.98 | 3.88 | 3.90 | 3.86 | -1.02% | 240,301 |
| May 5, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.90 | -1.50% | 219,406 |
| Apr 30, 2026 | 3.92 | 4.00 | 3.88 | 4.00 | 3.96 | 3.09% | 633,727 |
| Apr 29, 2026 | 3.88 | 4.02 | 3.88 | 3.88 | 3.84 | - | 739,308 |
| Apr 28, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.84 | -0.51% | 205,837 |
| Apr 27, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.86 | - | 347,324 |
| Apr 24, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.86 | -1.02% | 502,869 |
| Apr 23, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | 3.90 | 0.51% | 563,410 |
| Apr 22, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.88 | 0.51% | 311,108 |
| Apr 21, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.86 | 0.52% | 283,818 |
| Apr 20, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.84 | - | 447,929 |
| Apr 17, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.84 | -0.51% | 333,646 |
| Apr 16, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.86 | - | 251,500 |
| Apr 10, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.86 | - | 285,715 |
| Apr 9, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.86 | 0.26% | 555,279 |
| Apr 8, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.85 | 1.03% | 776,660 |
| Apr 7, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.81 | 0.52% | 642,701 |
| Apr 3, 2026 | 3.92 | 3.94 | 3.84 | 3.88 | 3.79 | -1.02% | 659,955 |
| Apr 2, 2026 | 3.88 | 3.94 | 3.86 | 3.92 | 3.83 | 1.03% | 809,063 |
| Apr 1, 2026 | 3.84 | 3.88 | 3.82 | 3.88 | 3.79 | - | 845,458 |
| Mar 31, 2026 | 3.80 | 3.88 | 3.78 | 3.88 | 3.79 | 2.65% | 675,870 |
| Mar 30, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.69 | -1.05% | 320,212 |
| Mar 27, 2026 | 3.84 | 3.88 | 3.80 | 3.82 | 3.73 | -0.52% | 627,221 |
| Mar 26, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.75 | -1.54% | 913,900 |
| Mar 25, 2026 | 3.86 | 3.92 | 3.84 | 3.90 | 3.81 | 0.52% | 478,714 |
| Mar 24, 2026 | 3.88 | 3.94 | 3.86 | 3.88 | 3.79 | 0.52% | 789,858 |
| Mar 23, 2026 | 3.84 | 3.90 | 3.76 | 3.86 | 3.77 | 0.52% | 1,039,922 |
| Mar 20, 2026 | 3.84 | 3.88 | 3.80 | 3.84 | 3.75 | 1.05% | 290,819 |
| Mar 19, 2026 | 3.84 | 3.88 | 3.78 | 3.80 | 3.71 | -1.04% | 597,139 |
| Mar 18, 2026 | 3.80 | 3.90 | 3.80 | 3.84 | 3.75 | - | 467,645 |
| Mar 17, 2026 | 3.88 | 3.92 | 3.84 | 3.84 | 3.75 | -1.03% | 650,596 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.84 | 3.88 | 3.79 | - | 322,905 |
| Mar 13, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.79 | -1.02% | 297,827 |
| Mar 12, 2026 | 3.92 | 3.98 | 3.88 | 3.92 | 3.83 | - | 319,000 |
| Mar 11, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.83 | -0.51% | 309,800 |
| Mar 10, 2026 | 3.92 | 3.96 | 3.88 | 3.94 | 3.85 | 0.51% | 358,710 |
| Mar 9, 2026 | 3.92 | 3.92 | 3.86 | 3.92 | 3.83 | - | 406,452 |
| Mar 6, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.83 | 0.51% | 183,731 |