Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.980 | 5.150 | 4.960 | 5.000 | 4.442 | 6,737,322 |
| 2024-04-25 | 5.050 | 5.050 | 4.940 | 4.960 | 4.406 | 2,018,042 |
| 2024-04-24 | 5.050 | 5.050 | 4.980 | 5.050 | 4.486 | 1,852,803 |
| 2024-04-23 | 4.960 | 5.050 | 4.960 | 4.980 | 4.424 | 2,049,965 |
| 2024-04-22 | 4.940 | 5.050 | 4.860 | 4.920 | 4.371 | 2,656,532 |
| 2024-04-19 | 4.860 | 4.960 | 4.820 | 4.900 | 4.353 | 2,996,443 |
| 2024-04-18 | 4.780 | 5.000 | 4.780 | 5.000 | 4.442 | 5,906,871 |
| 2024-04-17 | 4.900 | 4.900 | 4.780 | 4.780 | 4.246 | 2,698,894 |
| 2024-04-11 | 4.920 | 4.940 | 4.900 | 4.920 | 4.371 | 1,389,434 |
| 2024-04-10 | 4.840 | 4.980 | 4.840 | 4.920 | 4.371 | 2,654,313 |
| 2024-04-09 | 4.960 | 4.960 | 4.880 | 4.880 | 4.273 | 4,622,801 |
| 2024-04-05 | 4.880 | 4.940 | 4.880 | 4.920 | 4.308 | 3,278,120 |
| 2024-04-04 | 5.050 | 5.050 | 4.880 | 4.920 | 4.308 | 6,865,722 |
| 2024-04-03 | 5.200 | 5.200 | 5.000 | 5.050 | 4.422 | 4,887,851 |
| 2024-04-02 | 5.300 | 5.350 | 5.150 | 5.200 | 4.553 | 4,178,259 |
| 2024-04-01 | 5.300 | 5.400 | 5.200 | 5.300 | 4.641 | 5,344,044 |
| 2024-03-29 | 5.300 | 5.300 | 5.150 | 5.300 | 4.641 | 3,849,538 |
| 2024-03-28 | 5.100 | 5.350 | 5.100 | 5.300 | 4.641 | 11,844,030 |
| 2024-03-27 | 5.100 | 5.150 | 5.050 | 5.100 | 4.466 | 1,605,469 |
| 2024-03-26 | 5.100 | 5.100 | 5.000 | 5.100 | 4.466 | 1,767,625 |
| 2024-03-25 | 5.150 | 5.200 | 5.000 | 5.100 | 4.466 | 2,263,432 |
| 2024-03-22 | 5.050 | 5.200 | 5.050 | 5.150 | 4.509 | 3,024,480 |
| 2024-03-21 | 5.000 | 5.100 | 5.000 | 5.050 | 4.422 | 2,380,123 |
| 2024-03-20 | 5.150 | 5.150 | 4.980 | 5.000 | 4.378 | 3,012,318 |
| 2024-03-19 | 5.050 | 5.250 | 5.050 | 5.150 | 4.509 | 2,722,621 |
| 2024-03-18 | 5.000 | 5.150 | 5.000 | 5.050 | 4.422 | 2,896,832 |
| 2024-03-15 | 5.100 | 5.200 | 5.000 | 5.000 | 4.378 | 5,197,325 |
| 2024-03-14 | 5.150 | 5.150 | 5.100 | 5.150 | 4.509 | 1,259,107 |
| 2024-03-13 | 5.050 | 5.150 | 5.000 | 5.150 | 4.509 | 2,363,758 |
| 2024-03-12 | 5.000 | 5.100 | 4.980 | 5.050 | 4.422 | 3,208,606 |
| 2024-03-11 | 4.840 | 5.050 | 4.820 | 5.000 | 4.378 | 5,235,530 |
| 2024-03-08 | 4.680 | 4.860 | 4.680 | 4.860 | 4.255 | 6,170,113 |
| 2024-03-07 | 4.700 | 4.700 | 4.580 | 4.680 | 4.098 | 1,760,977 |
| 2024-03-06 | 4.600 | 4.720 | 4.600 | 4.660 | 4.080 | 1,337,252 |
| 2024-03-05 | 4.580 | 4.620 | 4.520 | 4.620 | 4.045 | 1,597,205 |
| 2024-03-04 | 4.660 | 4.680 | 4.600 | 4.600 | 4.028 | 1,458,821 |
| 2024-03-01 | 4.740 | 4.740 | 4.600 | 4.620 | 4.045 | 2,561,728 |
| 2024-02-29 | 4.800 | 4.860 | 4.700 | 4.720 | 4.133 | 4,556,713 |
| 2024-02-28 | 4.760 | 4.760 | 4.640 | 4.700 | 4.115 | 872,104 |
| 2024-02-27 | 4.760 | 4.760 | 4.680 | 4.680 | 4.098 | 1,307,221 |
| 2024-02-23 | 4.780 | 4.880 | 4.760 | 4.760 | 4.168 | 2,194,332 |
| 2024-02-22 | 4.760 | 4.820 | 4.720 | 4.780 | 4.185 | 1,795,224 |
| 2024-02-21 | 4.680 | 4.760 | 4.640 | 4.720 | 4.133 | 1,738,095 |
| 2024-02-20 | 4.700 | 4.720 | 4.640 | 4.640 | 4.063 | 907,869 |
| 2024-02-19 | 4.620 | 4.720 | 4.620 | 4.700 | 4.115 | 922,546 |
| 2024-02-16 | 4.680 | 4.700 | 4.620 | 4.620 | 4.045 | 1,550,726 |
| 2024-02-15 | 4.780 | 4.780 | 4.660 | 4.680 | 4.098 | 2,779,194 |
| 2024-02-14 | 4.820 | 4.840 | 4.720 | 4.740 | 4.150 | 2,394,246 |
| 2024-02-13 | 4.940 | 5.000 | 4.800 | 4.820 | 4.220 | 5,452,924 |
| 2024-02-12 | 4.960 | 4.980 | 4.920 | 4.940 | 4.325 | 1,722,029 |
| 2024-02-09 | 4.960 | 5.050 | 4.920 | 4.940 | 4.325 | 2,441,006 |
| 2024-02-08 | 4.960 | 4.960 | 4.900 | 4.960 | 4.343 | 2,897,200 |
| 2024-02-07 | 4.840 | 5.050 | 4.840 | 4.960 | 4.343 | 8,317,265 |
| 2024-02-06 | 4.780 | 4.840 | 4.760 | 4.820 | 4.220 | 2,939,701 |
| 2024-02-05 | 4.780 | 4.780 | 4.720 | 4.760 | 4.168 | 1,050,031 |
| 2024-02-02 | 4.740 | 4.800 | 4.720 | 4.740 | 4.150 | 2,409,546 |
| 2024-02-01 | 4.760 | 4.780 | 4.700 | 4.700 | 4.115 | 1,470,701 |
| 2024-01-31 | 4.840 | 4.840 | 4.720 | 4.760 | 4.168 | 2,369,904 |
| 2024-01-30 | 4.820 | 4.880 | 4.780 | 4.840 | 4.238 | 2,445,134 |
| 2024-01-29 | 4.780 | 4.820 | 4.740 | 4.820 | 4.220 | 1,129,257 |
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.