L'Oréal S.A. (BKK:LOREAL80)
Thailand · Delayed Price · Currency is THB 1.380
-0.020 (-1.43%)
At close: Apr 30, 2026
BKK:LOREAL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 7,357 |
| Apr 29, 2026 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 57,847 |
| Apr 28, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.41 | 0.70% | 21,827 |
| Apr 27, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.40 | 0.70% | 15,669 |
| Apr 24, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.39 | - | 131,658 |
| Apr 23, 2026 | 1.32 | 1.43 | 1.31 | 1.42 | 1.39 | 9.23% | 3,067,997 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.28 | -2.99% | 91,089 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.32 | - | 14,149 |
| Apr 20, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.32 | 0.75% | 25,888 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | -1.48% | 43,086 |
| Apr 16, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.33 | -1.46% | 19,053 |
| Apr 10, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.34 | 0.74% | 6,165 |
| Apr 9, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | 1.34 | - | 8,254 |
| Apr 8, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.34 | - | 3,092 |
| Apr 7, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.34 | 0.74% | 10,363 |
| Apr 3, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.33 | 0.75% | 52,219 |
| Apr 2, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.32 | - | 52,361 |
| Apr 1, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.32 | 1.52% | 125,568 |
| Mar 31, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | 0.76% | 54,027 |
| Mar 30, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.29 | -2.96% | 3,887 |
| Mar 27, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | 1.50% | 58,876 |
| Mar 26, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.31 | - | 22,572 |
| Mar 25, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.31 | 0.76% | 27,268 |
| Mar 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | 1.54% | 1,255 |
| Mar 23, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.28 | -0.76% | 12,694 |
| Mar 20, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.29 | 0.77% | 11,766 |
| Mar 19, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.28 | -1.52% | 69,800 |
| Mar 18, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.30 | -0.75% | 35,389 |
| Mar 17, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | 1.53% | 19,940 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | -0.76% | 160,143 |
| Mar 13, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.30 | - | 64,694 |
| Mar 12, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.30 | - | 36,572 |
| Mar 11, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.30 | -2.94% | 61,171 |
| Mar 10, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.34 | 0.74% | 41,507 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.31 | 1.35 | 1.33 | -2.17% | 109,866 |
| Mar 6, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.35 | 0.73% | 11,099 |
| Mar 5, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.34 | 0.74% | 70,494 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.31 | 1.36 | 1.34 | -3.55% | 65,328 |
| Mar 2, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.38 | -3.42% | 32,865 |
| Feb 27, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.43 | - | 12,525 |
| Feb 26, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.43 | -1.35% | 27,772 |
| Feb 25, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.45 | - | 17,595 |
| Feb 24, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.45 | 2.07% | 67,469 |
| Feb 23, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.42 | -0.68% | 14,800 |
| Feb 20, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.43 | 0.69% | 46,748 |
| Feb 19, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.42 | - | 6,868 |
| Feb 18, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.42 | 1.40% | 59,397 |
| Feb 17, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.40 | 1.42% | 38,796 |
| Feb 16, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.38 | 1.44% | 45,593 |
| Feb 13, 2026 | 1.44 | 1.45 | 1.35 | 1.39 | 1.36 | -3.47% | 166,039 |