Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand · Delayed Price · Currency is THB 3.880
0.00 (0.00%)
Last updated: Aug 24, 2026, 10:57 AM ICT
BKK:BLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | - | -1.02% | 23,900 |
| Aug 21, 2026 | 3.90 | 3.92 | 3.82 | 3.92 | 3.92 | 1.82% | 1,356,531 |
| Aug 20, 2026 | 4.04 | 4.06 | 3.86 | 3.90 | 3.85 | -2.99% | 1,998,203 |
| Aug 19, 2026 | 4.08 | 4.14 | 4.00 | 4.02 | 3.97 | -1.47% | 1,106,955 |
| Aug 18, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.03 | -2.39% | 890,755 |
| Aug 17, 2026 | 4.18 | 4.20 | 4.14 | 4.18 | 4.13 | -0.48% | 991,402 |
| Aug 14, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.15 | - | 668,800 |
| Aug 13, 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 4.15 | - | 570,705 |
| Aug 11, 2026 | 4.14 | 4.20 | 4.06 | 4.20 | 4.15 | - | 753,916 |
| Aug 10, 2026 | 4.14 | 4.20 | 4.12 | 4.20 | 4.15 | - | 510,907 |
| Aug 7, 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 4.15 | 0.48% | 528,500 |
| Aug 6, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.13 | 0.48% | 546,610 |
| Aug 5, 2026 | 4.12 | 4.16 | 4.08 | 4.16 | 4.11 | 0.48% | 602,503 |
| Aug 4, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.09 | 0.98% | 437,475 |
| Aug 3, 2026 | 4.06 | 4.10 | 4.02 | 4.10 | 4.05 | 0.49% | 317,220 |
| Jul 31, 2026 | 4.02 | 4.08 | 4.00 | 4.08 | 4.03 | 2.00% | 683,230 |
| Jul 30, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 3.95 | -0.99% | 206,054 |
| Jul 27, 2026 | 4.02 | 4.06 | 4.02 | 4.04 | 3.99 | - | 369,400 |
| Jul 24, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 3.99 | -0.49% | 271,401 |
| Jul 23, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 4.01 | - | 621,931 |
| Jul 22, 2026 | 4.08 | 4.10 | 4.04 | 4.06 | 4.01 | -0.49% | 332,472 |
| Jul 21, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 4.03 | - | 301,901 |
| Jul 20, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.03 | - | 385,345 |
| Jul 17, 2026 | 4.06 | 4.08 | 4.02 | 4.08 | 4.03 | 0.99% | 365,001 |
| Jul 16, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 3.99 | -0.49% | 496,108 |
| Jul 15, 2026 | 4.04 | 4.08 | 4.02 | 4.06 | 4.01 | 0.50% | 387,408 |
| Jul 14, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 3.99 | 0.50% | 477,323 |
| Jul 13, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 3.97 | 1.01% | 479,408 |
| Jul 10, 2026 | 3.96 | 4.00 | 3.94 | 3.98 | 3.93 | - | 675,020 |
| Jul 9, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.93 | 1.53% | 592,508 |
| Jul 8, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.87 | -1.51% | 222,826 |
| Jul 7, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.93 | 0.51% | 331,709 |
| Jul 6, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | 3.91 | 1.02% | 326,200 |
| Jul 3, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.87 | 0.51% | 481,212 |
| Jul 2, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.85 | - | 199,104 |
| Jul 1, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.85 | - | 239,919 |
| Jun 30, 2026 | 3.88 | 3.94 | 3.88 | 3.90 | 3.85 | - | 241,364 |
| Jun 29, 2026 | 3.84 | 3.92 | 3.84 | 3.90 | 3.85 | 1.56% | 373,236 |
| Jun 26, 2026 | 3.82 | 3.86 | 3.82 | 3.84 | 3.79 | 0.52% | 233,720 |
| Jun 25, 2026 | 3.88 | 3.90 | 3.82 | 3.82 | 3.77 | -1.55% | 430,610 |
| Jun 24, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.83 | 1.57% | 186,510 |
| Jun 23, 2026 | 3.92 | 3.92 | 3.82 | 3.82 | 3.77 | -2.55% | 489,573 |
| Jun 22, 2026 | 3.94 | 3.96 | 3.88 | 3.92 | 3.87 | -0.51% | 347,559 |
| Jun 19, 2026 | 3.94 | 3.94 | 3.88 | 3.94 | 3.89 | 1.03% | 450,900 |
| Jun 18, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.85 | -0.51% | 431,085 |
| Jun 17, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.87 | -1.01% | 825,213 |
| Jun 16, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.91 | -1.00% | 622,700 |
| Jun 15, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 3.95 | - | 463,823 |
| Jun 12, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 3.95 | - | 759,500 |
| Jun 11, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 3.95 | - | 410,800 |