L'Oréal S.A. (BKK:LOREAL80)
Thailand · Delayed Price · Currency is THB 1.480
0.00 (0.00%)
At close: Aug 13, 2026
BKK:LOREAL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 40,263 |
| Aug 11, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 1.37% | 223 |
| Aug 10, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -3.31% | 22,298 |
| Aug 7, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 467 |
| Aug 6, 2026 | 1.49 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 68,476 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 1,080 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 5,893 |
| Aug 3, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 6,790 |
| Jul 31, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 105,427 |
| Jul 30, 2026 | 1.44 | 1.54 | 1.44 | 1.53 | 1.53 | 6.99% | 143,575 |
| Jul 27, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 1,525 |
| Jul 24, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 89,486 |
| Jul 23, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 11,854 |
| Jul 22, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 161,040 |
| Jul 21, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 200 |
| Jul 20, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 5,366 |
| Jul 17, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 33,078 |
| Jul 16, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 6,481 |
| Jul 15, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 1,332 |
| Jul 14, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 1,445 |
| Jul 13, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | 2,475 |
| Jul 10, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 729 |
| Jul 9, 2026 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 219,647 |
| Jul 8, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 215,976 |
| Jul 7, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | 82,138 |
| Jul 6, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 12,402 |
| Jul 3, 2026 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | - | 25,712 |
| Jul 2, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 1,701 |
| Jul 1, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 12,909 |
| Jun 30, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 2,765 |
| Jun 29, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 1,330 |
| Jun 26, 2026 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | -0.67% | 106,177 |
| Jun 25, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 24,725 |
| Jun 24, 2026 | 1.44 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 98,745 |
| Jun 23, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 16,896 |
| Jun 22, 2026 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 227,531 |
| Jun 19, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 2.11% | 22,202 |
| Jun 18, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -2.07% | 85,150 |
| Jun 17, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 33,324 |
| Jun 16, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -1.34% | 35,872 |
| Jun 15, 2026 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 64,876 |
| Jun 12, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 2.03% | 48,228 |
| Jun 11, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 64,919 |
| Jun 10, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 111,349 |
| Jun 9, 2026 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 54,840 |
| Jun 8, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 1,137 |
| Jun 5, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 60,010 |
| Jun 4, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 54,426 |
| Jun 2, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 14,859 |
| May 29, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 157,097 |