L'Oréal S.A. (BKK:LOREAL80)
Thailand · Delayed Price · Currency is THB 1.660
+0.030 (1.84%)
At close: Nov 2, 2026
BKK:LOREAL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 15,689 |
| Oct 30, 2026 | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 4,854 |
| Oct 29, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 38,166 |
| Oct 28, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 3,286 |
| Oct 27, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 93,262 |
| Oct 26, 2026 | 1.54 | 1.68 | 1.53 | 1.67 | 1.67 | 7.74% | 780,911 |
| Oct 22, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 89,684 |
| Oct 21, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 255,728 |
| Oct 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | 27,010 |
| Oct 19, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 20,479 |
| Oct 15, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 133,599 |
| Oct 14, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 189,165 |
| Oct 12, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 15,955 |
| Oct 9, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 5,429 |
| Oct 8, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 1,844 |
| Oct 7, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 406 |
| Oct 6, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 12,761 |
| Oct 5, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 6,189 |
| Oct 2, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 86,744 |
| Oct 1, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | 142,122 |
| Sep 30, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 50,989 |
| Sep 29, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 363 |
| Sep 28, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -1.35% | 492 |
| Sep 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 4,713 |
| Sep 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 185 |
| Sep 23, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 13,167 |
| Sep 22, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 6,117 |
| Sep 21, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 2,128 |
| Sep 18, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | - | 78,036 |
| Sep 17, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 1.39% | 12,077 |
| Sep 16, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 21,841 |
| Sep 15, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 2,607 |
| Sep 14, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 14,103 |
| Sep 11, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 92,432 |
| Sep 10, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | - | 20,170 |
| Sep 9, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 32,185 |
| Sep 8, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 13,615 |
| Sep 7, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 1,419 |
| Sep 4, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | - | 102,729 |
| Sep 3, 2026 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 19,654 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 8,301 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | - | 2,755 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 10,725 |
| Aug 28, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 2,525 |
| Aug 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 1,351 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 27,561 |
| Aug 25, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 933 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 32,043 |
| Aug 21, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 31,018 |
| Aug 20, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 73,235 |