L'Oréal S.A. (BKK:LOREAL80)
Thailand · Delayed Price · Currency is THB 1.480
0.00 (0.00%)
At close: Sep 23, 2026
BKK:LOREAL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 1,650 |
| Aug 18, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 64,236 |
| Aug 17, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 42,655 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 4,513 |
| 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 |