Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand · Delayed Price · Currency is THB 4.040
-0.020 (-0.49%)
At close: Jul 24, 2026
BKK:BLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | -0.49% | 271,401 |
| Jul 23, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | - | 621,931 |
| Jul 22, 2026 | 4.08 | 4.10 | 4.04 | 4.06 | 4.06 | -0.49% | 332,472 |
| Jul 21, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | - | 301,901 |
| Jul 20, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | - | 385,345 |
| Jul 17, 2026 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 365,001 |
| Jul 16, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -0.49% | 496,108 |
| Jul 15, 2026 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | 0.50% | 387,408 |
| Jul 14, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 0.50% | 477,323 |
| Jul 13, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 479,408 |
| Jul 10, 2026 | 3.96 | 4.00 | 3.94 | 3.98 | 3.98 | - | 675,020 |
| Jul 9, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 592,508 |
| Jul 8, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.51% | 222,826 |
| Jul 7, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 331,709 |
| Jul 6, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 1.02% | 326,200 |
| Jul 3, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 481,212 |
| Jul 2, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 199,104 |
| Jul 1, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | - | 239,919 |
| Jun 30, 2026 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | - | 241,364 |
| Jun 29, 2026 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 1.56% | 373,236 |
| Jun 26, 2026 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 233,720 |
| Jun 25, 2026 | 3.88 | 3.90 | 3.82 | 3.82 | 3.82 | -1.55% | 430,610 |
| Jun 24, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | 1.57% | 186,510 |
| Jun 23, 2026 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -2.55% | 489,573 |
| Jun 22, 2026 | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | -0.51% | 347,559 |
| Jun 19, 2026 | 3.94 | 3.94 | 3.88 | 3.94 | 3.94 | 1.03% | 450,900 |
| Jun 18, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 431,085 |
| Jun 17, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 825,213 |
| Jun 16, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.00% | 622,700 |
| Jun 15, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | - | 463,823 |
| Jun 12, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | - | 759,500 |
| Jun 11, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | - | 410,800 |
| Jun 10, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 810,401 |
| Jun 9, 2026 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 305,200 |
| Jun 8, 2026 | 3.98 | 4.06 | 3.98 | 4.00 | 4.00 | - | 759,901 |
| Jun 5, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 886,165 |
| Jun 4, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 601,900 |
| Jun 2, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | - | 526,050 |
| May 29, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 491,111 |
| May 28, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 1.01% | 781,906 |
| May 27, 2026 | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | -1.00% | 235,643 |
| May 26, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 290,004 |
| May 25, 2026 | 3.96 | 4.02 | 3.94 | 4.00 | 4.00 | 0.50% | 715,520 |
| 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 |