Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.960 | 5.100 | 4.960 | 5.000 | 4.442 | 1,371,308 |
| 2024-07-25 | 4.980 | 5.150 | 4.820 | 4.960 | 4.406 | 5,594,602 |
| 2024-07-24 | 5.100 | 5.150 | 5.000 | 5.050 | 4.486 | 3,502,579 |
| 2024-07-23 | 5.050 | 5.200 | 4.900 | 5.150 | 4.575 | 4,598,985 |
| 2024-07-19 | 4.900 | 5.100 | 4.900 | 5.050 | 4.486 | 2,740,311 |
| 2024-07-18 | 4.820 | 4.980 | 4.820 | 4.920 | 4.371 | 1,942,500 |
| 2024-07-17 | 4.860 | 4.980 | 4.800 | 4.800 | 4.264 | 2,103,076 |
| 2024-07-16 | 4.980 | 5.000 | 4.840 | 4.920 | 4.371 | 2,349,448 |
| 2024-07-15 | 5.000 | 5.000 | 4.940 | 5.000 | 4.442 | 1,292,514 |
| 2024-07-12 | 5.000 | 5.100 | 5.000 | 5.050 | 4.486 | 1,352,728 |
| 2024-07-11 | 5.050 | 5.050 | 4.940 | 5.000 | 4.442 | 2,016,441 |
| 2024-07-10 | 5.100 | 5.100 | 5.000 | 5.050 | 4.486 | 852,500 |
| 2024-07-09 | 5.000 | 5.100 | 5.000 | 5.100 | 4.531 | 1,481,678 |
| 2024-07-08 | 4.940 | 5.050 | 4.940 | 5.000 | 4.442 | 1,855,990 |
| 2024-07-05 | 4.980 | 5.050 | 4.900 | 4.940 | 4.388 | 4,361,898 |
| 2024-07-04 | 4.840 | 4.980 | 4.800 | 4.960 | 4.406 | 3,414,608 |
| 2024-07-03 | 4.740 | 4.840 | 4.680 | 4.800 | 4.264 | 2,325,926 |
| 2024-07-02 | 4.800 | 4.800 | 4.680 | 4.720 | 4.193 | 2,662,505 |
| 2024-07-01 | 4.840 | 4.900 | 4.760 | 4.780 | 4.246 | 2,058,732 |
| 2024-06-28 | 4.900 | 4.940 | 4.780 | 4.800 | 4.264 | 2,928,266 |
| 2024-06-27 | 4.880 | 4.920 | 4.840 | 4.900 | 4.353 | 2,106,192 |
| 2024-06-26 | 4.840 | 4.900 | 4.820 | 4.880 | 4.335 | 2,023,439 |
| 2024-06-25 | 4.700 | 4.840 | 4.700 | 4.820 | 4.282 | 2,300,597 |
| 2024-06-24 | 4.700 | 4.740 | 4.620 | 4.700 | 4.175 | 2,137,213 |
| 2024-06-21 | 4.500 | 4.680 | 4.480 | 4.680 | 4.157 | 1,820,874 |
| 2024-06-20 | 4.480 | 4.580 | 4.480 | 4.500 | 3.998 | 2,156,701 |
| 2024-06-19 | 4.580 | 4.600 | 4.360 | 4.480 | 3.980 | 4,709,842 |
| 2024-06-18 | 4.700 | 4.780 | 4.580 | 4.580 | 4.069 | 4,226,827 |
| 2024-06-17 | 4.680 | 4.820 | 4.660 | 4.680 | 4.157 | 3,724,916 |
| 2024-06-14 | 4.800 | 4.820 | 4.680 | 4.700 | 4.175 | 4,891,906 |
| 2024-06-13 | 4.900 | 4.920 | 4.800 | 4.800 | 4.264 | 2,788,300 |
| 2024-06-12 | 4.880 | 5.000 | 4.880 | 4.880 | 4.335 | 3,662,366 |
| 2024-06-11 | 4.980 | 4.980 | 4.880 | 4.880 | 4.335 | 3,088,134 |
| 2024-06-10 | 4.940 | 5.050 | 4.820 | 4.960 | 4.406 | 6,249,600 |
| 2024-06-07 | 5.000 | 5.100 | 4.940 | 4.940 | 4.388 | 4,199,840 |
| 2024-06-06 | 5.150 | 5.150 | 5.000 | 5.000 | 4.442 | 3,110,961 |
| 2024-06-05 | 5.100 | 5.150 | 5.050 | 5.100 | 4.531 | 1,748,281 |
| 2024-06-04 | 5.250 | 5.350 | 5.050 | 5.100 | 4.531 | 3,972,510 |
| 2024-05-31 | 5.250 | 5.300 | 5.150 | 5.200 | 4.619 | 3,729,714 |
| 2024-05-30 | 5.100 | 5.250 | 5.100 | 5.250 | 4.664 | 2,614,886 |
| 2024-05-29 | 5.300 | 5.300 | 5.150 | 5.150 | 4.575 | 5,516,093 |
| 2024-05-28 | 5.500 | 5.500 | 5.300 | 5.300 | 4.708 | 4,527,253 |
| 2024-05-27 | 5.350 | 5.550 | 5.300 | 5.500 | 4.886 | 6,653,101 |
| 2024-05-24 | 5.250 | 5.400 | 5.250 | 5.350 | 4.753 | 2,779,711 |
| 2024-05-23 | 5.350 | 5.500 | 5.300 | 5.300 | 4.708 | 4,717,049 |
| 2024-05-21 | 5.300 | 5.450 | 5.200 | 5.350 | 4.753 | 5,454,859 |
| 2024-05-20 | 5.150 | 5.300 | 5.150 | 5.300 | 4.708 | 5,267,080 |
| 2024-05-17 | 5.100 | 5.200 | 5.050 | 5.100 | 4.531 | 4,382,900 |
| 2024-05-16 | 5.100 | 5.200 | 5.050 | 5.050 | 4.486 | 2,719,355 |
| 2024-05-15 | 4.960 | 5.200 | 4.940 | 5.150 | 4.575 | 9,002,688 |
| 2024-05-14 | 5.650 | 5.750 | 4.940 | 4.980 | 4.424 | 25,884,529 |
| 2024-05-13 | 5.450 | 5.600 | 5.300 | 5.500 | 4.886 | 10,158,680 |
| 2024-05-10 | 5.350 | 5.500 | 5.300 | 5.400 | 4.797 | 4,774,130 |
| 2024-05-09 | 5.450 | 5.600 | 5.300 | 5.350 | 4.753 | 6,011,223 |
| 2024-05-08 | 5.450 | 5.550 | 5.450 | 5.450 | 4.841 | 5,370,304 |
| 2024-05-07 | 5.050 | 5.500 | 5.050 | 5.500 | 4.886 | 20,152,980 |
| 2024-05-03 | 4.940 | 5.050 | 4.940 | 5.000 | 4.442 | 2,317,201 |
| 2024-05-02 | 5.050 | 5.150 | 4.900 | 4.940 | 4.388 | 4,854,284 |
| 2024-04-30 | 5.050 | 5.200 | 5.050 | 5.050 | 4.486 | 3,427,018 |
| 2024-04-29 | 5.000 | 5.150 | 4.980 | 5.100 | 4.531 | 4,929,552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0500 THB |
| 2026-05-22 | 0.0400 THB |
| 2026-04-09 | 0.0500 THB |
| 2025-12-30 | 0.1000 THB |
| 2025-08-26 | 0.1000 THB |
| 2025-04-10 | 0.0900 THB |
| 2024-08-27 | 0.0600 THB |
| 2024-04-10 | 0.0700 THB |
| 2023-08-28 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.