L'Oréal S.A. (BKK:LOREAL80)
Thailand · Delayed Price · Currency is THB 1.430
-0.010 (-0.69%)
At close: Sep 12, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | - | -2.04% | 341,513 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | - | -2.00% | 154,722 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | - | - | 34,909 |
| Sep 8, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | - | 0.67% | 8,458 |
| Sep 5, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | - | -1.97% | 24,541 |
| Sep 4, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | - | 2.01% | 239,559 |
| Sep 3, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | - | -0.67% | 114,404 |
| Sep 2, 2025 | 1.52 | 1.53 | 1.49 | 1.50 | - | -1.32% | 31,164 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | - | 0.66% | 36,417 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | - | -1.95% | 17,142 |
| Aug 28, 2025 | 1.52 | 1.54 | 1.49 | 1.54 | - | 1.99% | 95,944 |
| Aug 27, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | - | 1.34% | 82,808 |
| Aug 26, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | - | -1.32% | 41,227 |
| Aug 25, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | - | -0.66% | 68,336 |
| Aug 22, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | - | -0.65% | 19,688 |
| Aug 21, 2025 | 1.53 | 1.55 | 1.49 | 1.53 | - | - | 1,835,548 |
| Aug 20, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | - | 0.66% | 423,811 |
| Aug 19, 2025 | 1.50 | 1.53 | 1.47 | 1.52 | - | 2.01% | 191,499 |
| Aug 18, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | - | - | 33,195 |
| Aug 15, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | - | 1.36% | 36,385 |
| Aug 14, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | - | 1.38% | 32,767 |
| Aug 13, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | - | 1.40% | 26,503 |
| Aug 8, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | - | -0.69% | 66,772 |
| Aug 7, 2025 | 1.39 | 1.44 | 1.37 | 1.44 | - | 3.60% | 87,844 |
| Aug 6, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | - | -0.71% | 122,009 |
| Aug 5, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | - | -1.41% | 57,649 |
| Aug 4, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -0.70% | 136,130 |
| 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 |