Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand · Delayed Price · Currency is THB 3.940
-0.020 (-0.51%)
At close: Oct 2, 2026
BKK:BLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 263,236 |
| Sep 30, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 587,743 |
| Sep 29, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.00% | 307,610 |
| Sep 28, 2026 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | - | 234,009 |
| Sep 25, 2026 | 4.00 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 234,302 |
| Sep 24, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 206,613 |
| Sep 23, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | - | 204,201 |
| Sep 22, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | -0.50% | 212,717 |
| Sep 21, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | - | 175,600 |
| Sep 18, 2026 | 3.98 | 4.06 | 3.92 | 4.04 | 4.04 | 1.00% | 869,351 |
| Sep 17, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -1.48% | 285,500 |
| Sep 16, 2026 | 4.04 | 4.06 | 3.98 | 4.06 | 4.06 | 0.50% | 378,507 |
| Sep 15, 2026 | 4.08 | 4.16 | 4.04 | 4.04 | 4.04 | -0.49% | 524,804 |
| Sep 14, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | -0.49% | 243,100 |
| Sep 11, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | - | 221,964 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | -0.49% | 468,916 |
| Sep 9, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 371,716 |
| Sep 8, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 463,400 |
| Sep 7, 2026 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 504,337 |
| Sep 4, 2026 | 3.90 | 3.96 | 3.88 | 3.96 | 3.96 | 1.02% | 310,402 |
| Sep 3, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 346,003 |
| Sep 2, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | - | 224,896 |
| Sep 1, 2026 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | - | 352,110 |
| Aug 31, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 681,282 |
| Aug 28, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | - | 570,381 |
| Aug 27, 2026 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.52% | 635,050 |
| Aug 26, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | - | 309,662 |
| Aug 25, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 616,301 |
| Aug 24, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -1.53% | 257,876 |
| 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 |