L'Oréal S.A. (BKK:LOREAL80)
Thailand · Delayed Price · Currency is THB 1.420
-0.010 (-0.70%)
At close: Aug 4, 2025, 4:30 PM ICT
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | - | 1.41% | - |
| Aug 4, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | - | -0.70% | 213,038 |
| Aug 1, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | - | -2.05% | 2,055,698 |
| Jul 31, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | - | -0.68% | 845,188 |
| Jul 30, 2025 | 1.41 | 1.47 | 1.39 | 1.47 | - | 3.52% | 793,728 |
| Jul 29, 2025 | 1.43 | 1.44 | 1.39 | 1.42 | - | -1.39% | 114,490 |
| Jul 25, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | - | 2.13% | 322,959 |
| Jul 24, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | - | -1.40% | 122,282 |
| Jul 23, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | - | 5.15% | 84,239 |
| Jul 22, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | - | -1.45% | 266,616 |
| Jul 21, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | - | -0.72% | 74,364 |
| Jul 18, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | - | 0.72% | 153,211 |
| Jul 17, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | - | - | 87,001 |
| Jul 16, 2025 | 1.41 | 1.43 | 1.38 | 1.38 | - | -2.13% | 33,612 |
| Jul 15, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | - | -0.70% | 446 |
| Jul 14, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | - | -0.70% | 850,663 |
| Jul 11, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | - | -0.69% | 175,078 |
| Jul 9, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | - | 2.86% | 59,468 |
| Jul 8, 2025 | 1.41 | 1.44 | 1.40 | 1.40 | - | - | 48,546 |
| Jul 7, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | - | -0.71% | 113,027 |
| Jul 4, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | - | -0.70% | 453,925 |
| Jul 3, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -1.39% | 167,649 |
| Jul 2, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | - | 3.60% | 105,734 |
| Jul 1, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | - | - | 122,700 |
| Jun 30, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | - | 1.46% | 183,493 |
| Jun 27, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | - | 2.24% | 142,872 |
| Jun 26, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | - | -2.90% | 86,138 |
| Jun 25, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | - | 0.73% | 65,199 |
| Jun 24, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | - | - | 589,193 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | - | -1.44% | 347,806 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | - | 1.46% | 19,707 |
| Jun 19, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | - | -0.72% | 12,849 |
| Jun 18, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | - | -0.72% | 102,718 |
| Jun 17, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | - | -0.71% | 78,462 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | - | - | 40,578 |
| Jun 13, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | - | -1.41% | 61,977 |
| Jun 12, 2025 | 1.43 | 1.44 | 1.39 | 1.42 | - | -1.39% | 95,665 |
| Jun 11, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | - | 2.13% | 214,750 |
| Jun 10, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | - | -1.40% | 49,595 |
| Jun 9, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | - | 0.70% | 12,873 |
| Jun 6, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | - | -2.07% | 2,874,053 |
| Jun 5, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | - | 1.40% | 440,303 |
| Jun 4, 2025 | 1.39 | 1.43 | 1.38 | 1.43 | - | 3.62% | 104,081 |
| May 30, 2025 | 1.37 | 1.38 | 1.33 | 1.38 | - | 1.47% | 141,168 |
| May 29, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | - | -0.73% | 50,132 |
| May 28, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | - | -1.44% | 91,805 |
| May 27, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | - | - | 31,696 |
| May 26, 2025 | 1.39 | 1.41 | 1.36 | 1.39 | - | -1.42% | 115,088 |
| May 23, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | - | 0.71% | 916,395 |
| May 22, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | - | - | 226,792 |