L'Oréal S.A. (BKK:LOREAL80)
Thailand · Delayed Price · Currency is THB 1.380
-0.030 (-2.13%)
At close: Jan 19, 2026
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 37,180 |
| Dec 16, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 111,892 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 34,081 |
| Dec 12, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 57,106 |
| Dec 11, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 6,894 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 1,914 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 21,810 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 27,673 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | 13,464 |
| Dec 2, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 102,463 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 6,775 |
| Nov 28, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 10,136 |
| Nov 27, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 84,654 |
| Nov 26, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 58,300 |
| Nov 25, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 70,460 |
| Nov 24, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 159,494 |
| Nov 21, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 55,192 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 34,592 |
| Nov 19, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 2,560 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 117,916 |
| Nov 17, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 18,400 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | -0.73% | 44,653 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 504,942 |
| Nov 12, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 12,564 |
| Nov 11, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 71,943 |
| Nov 10, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 14,698 |
| Nov 7, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 179,077 |
| Nov 6, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 26,018 |
| Nov 5, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 59,253 |