L'Oréal S.A. (BKK:LOREAL80)
Thailand · Delayed Price · Currency is THB 1.410
-0.050 (-3.42%)
At close: Mar 2, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.42 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 32,865 |
| Feb 27, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 12,525 |
| Feb 26, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 27,772 |
| Feb 25, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 17,595 |
| Feb 24, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 67,469 |
| Feb 23, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 14,800 |
| Feb 20, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 46,748 |
| Feb 19, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | - | 6,868 |
| Feb 18, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 1.40% | 59,397 |
| Feb 17, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 38,796 |
| Feb 16, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 1.44% | 45,593 |
| Feb 13, 2026 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | -3.47% | 166,039 |
| Feb 12, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 116,385 |
| Feb 11, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 10,178 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 7,040 |
| Feb 9, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 43,287 |
| Feb 6, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -2.00% | 131,591 |
| Feb 5, 2026 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | 2.74% | 243,698 |
| Feb 4, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 56,956 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 7,892 |
| Feb 2, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 54,480 |
| Jan 30, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 2.11% | 78,361 |
| Jan 29, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 60,720 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 4,034 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 12,825 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -1.39% | 8,424 |
| Jan 23, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 9,329 |
| Jan 22, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 125,865 |
| Jan 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 2 |
| Jan 20, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 13,353 |
| Jan 19, 2026 | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 101,039 |
| Jan 16, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 6,933 |
| Jan 15, 2026 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 40,153 |
| Jan 14, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 404,496 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 214,612 |
| Jan 12, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 224,725 |
| Jan 9, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 485,483 |
| Jan 8, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 192,270 |
| Jan 7, 2026 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | - | 37,352 |
| Jan 6, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 47,227 |
| Jan 5, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 156,785 |
| Dec 30, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 80,480 |
| Dec 29, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 37,080 |
| Dec 26, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 8,072 |
| Dec 25, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 9,394 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 21,661 |
| Dec 23, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 38,892 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 20,042 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 4,633 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 71,917 |