L'Oréal S.A. (BKK:LOREAL80)
Thailand · Delayed Price · Currency is THB 1.380
-0.060 (-4.17%)
At close: Oct 29, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 28,558 |
| Oct 27, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 39,457 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 110,446 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -5.30% | 279,096 |
| Oct 21, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 168,134 |
| Oct 20, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 189,920 |
| Oct 17, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.78% | 785,500 |
| Oct 16, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 101,360 |
| Oct 15, 2025 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 37,160 |
| Oct 14, 2025 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | -1.39% | 53,918 |
| Oct 10, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 44,387 |
| Oct 9, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 167,708 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 191,524 |
| Oct 7, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 3,544,097 |
| Oct 6, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 216,340 |
| Oct 3, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 117,083 |
| Oct 2, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 430,993 |
| Oct 1, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 122,068 |
| Sep 30, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 118,267 |
| Sep 29, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 24,564 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 32,386 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 150,407 |
| Sep 24, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 2.92% | 221,768 |
| Sep 23, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 349,737 |
| Sep 22, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 3,970,695 |
| Sep 19, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | - | 147,782 |
| Sep 18, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 43,728 |
| Sep 17, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 45,602 |
| Sep 16, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.70% | 69,833 |
| Sep 15, 2025 | 1.42 | 1.48 | 1.40 | 1.48 | 1.48 | 3.50% | 107,960 |
| Sep 12, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 78,611 |
| Sep 11, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 341,513 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 154,722 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 34,909 |
| Sep 8, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 8,458 |
| Sep 5, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 24,541 |
| Sep 4, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 239,559 |
| Sep 3, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 114,404 |
| Sep 2, 2025 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 31,164 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 36,417 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 17,142 |
| Aug 28, 2025 | 1.52 | 1.54 | 1.49 | 1.54 | 1.54 | 1.99% | 95,944 |
| Aug 27, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 1.34% | 82,808 |
| Aug 26, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 41,227 |
| Aug 25, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 68,336 |
| Aug 22, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 19,688 |
| Aug 21, 2025 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | - | 1,835,548 |
| Aug 20, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 423,811 |
| Aug 19, 2025 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | 2.01% | 191,499 |
| Aug 18, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 33,195 |