Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.740 | 4.820 | 4.720 | 4.760 | 4.168 | 2,925,423 |
| 2024-01-25 | 4.680 | 4.760 | 4.640 | 4.720 | 4.133 | 3,206,806 |
| 2024-01-24 | 4.640 | 4.740 | 4.600 | 4.660 | 4.080 | 5,358,939 |
| 2024-01-23 | 4.860 | 4.880 | 4.600 | 4.620 | 4.045 | 7,825,701 |
| 2024-01-22 | 5.000 | 5.050 | 4.840 | 4.840 | 4.238 | 2,976,840 |
| 2024-01-19 | 5.000 | 5.050 | 4.920 | 4.980 | 4.361 | 3,480,942 |
| 2024-01-18 | 4.960 | 5.000 | 4.900 | 4.960 | 4.343 | 2,961,802 |
| 2024-01-17 | 5.000 | 5.050 | 4.900 | 4.940 | 4.325 | 5,626,474 |
| 2024-01-16 | 5.050 | 5.100 | 4.920 | 5.000 | 4.378 | 5,583,375 |
| 2024-01-15 | 5.150 | 5.200 | 5.050 | 5.050 | 4.422 | 2,688,279 |
| 2024-01-12 | 5.050 | 5.150 | 5.000 | 5.100 | 4.466 | 2,241,537 |
| 2024-01-11 | 5.100 | 5.150 | 4.920 | 5.100 | 4.466 | 6,745,524 |
| 2024-01-10 | 5.150 | 5.200 | 5.050 | 5.100 | 4.466 | 3,726,422 |
| 2024-01-09 | 5.600 | 5.650 | 5.150 | 5.150 | 4.509 | 16,437,680 |
| 2024-01-08 | 5.150 | 5.500 | 5.150 | 5.500 | 4.816 | 9,216,634 |
| 2024-01-05 | 5.450 | 5.500 | 5.150 | 5.150 | 4.509 | 17,673,699 |
| 2024-01-04 | 4.820 | 5.400 | 4.740 | 5.350 | 4.684 | 27,720,590 |
| 2024-01-03 | 4.800 | 4.900 | 4.740 | 4.800 | 4.203 | 8,393,432 |
| 2024-01-02 | 4.600 | 4.800 | 4.580 | 4.760 | 4.168 | 5,146,617 |
| 2023-12-28 | 4.680 | 4.720 | 4.580 | 4.600 | 4.028 | 6,187,863 |
| 2023-12-27 | 4.740 | 4.840 | 4.680 | 4.680 | 4.098 | 8,391,696 |
| 2023-12-26 | 4.740 | 4.760 | 4.700 | 4.720 | 4.133 | 2,000,600 |
| 2023-12-25 | 4.720 | 4.800 | 4.680 | 4.740 | 4.150 | 2,498,621 |
| 2023-12-22 | 4.820 | 4.840 | 4.660 | 4.720 | 4.133 | 7,027,830 |
| 2023-12-21 | 4.780 | 4.880 | 4.760 | 4.800 | 4.203 | 5,389,301 |
| 2023-12-20 | 4.900 | 4.960 | 4.760 | 4.780 | 4.185 | 7,399,362 |
| 2023-12-19 | 5.000 | 5.050 | 4.880 | 4.880 | 4.273 | 7,902,919 |
| 2023-12-18 | 4.680 | 4.940 | 4.680 | 4.900 | 4.290 | 10,101,190 |
| 2023-12-15 | 4.760 | 4.800 | 4.580 | 4.680 | 4.098 | 6,731,417 |
| 2023-12-14 | 4.740 | 4.840 | 4.700 | 4.740 | 4.150 | 5,477,513 |
| 2023-12-13 | 4.840 | 4.920 | 4.660 | 4.680 | 4.098 | 12,051,440 |
| 2023-12-12 | 4.660 | 4.860 | 4.660 | 4.840 | 4.238 | 10,561,970 |
| 2023-12-08 | 4.680 | 4.740 | 4.540 | 4.600 | 4.028 | 4,164,669 |
| 2023-12-07 | 4.600 | 4.700 | 4.540 | 4.700 | 4.115 | 5,756,211 |
| 2023-12-06 | 4.660 | 4.660 | 4.540 | 4.580 | 4.010 | 3,831,006 |
| 2023-12-04 | 4.400 | 4.660 | 4.380 | 4.580 | 4.010 | 11,014,790 |
| 2023-12-01 | 4.360 | 4.480 | 4.360 | 4.400 | 3.853 | 8,293,207 |
| 2023-11-30 | 4.380 | 4.420 | 4.300 | 4.360 | 3.818 | 5,719,000 |
| 2023-11-29 | 4.380 | 4.460 | 4.320 | 4.380 | 3.835 | 15,824,000 |
| 2023-11-28 | 4.320 | 4.320 | 4.240 | 4.320 | 3.783 | 9,534,216 |
| 2023-11-27 | 4.060 | 4.360 | 4.060 | 4.300 | 3.765 | 28,033,180 |
| 2023-11-24 | 4.080 | 4.080 | 4.000 | 4.020 | 3.520 | 1,835,815 |
| 2023-11-23 | 4.080 | 4.080 | 4.020 | 4.060 | 3.555 | 1,638,816 |
| 2023-11-22 | 4.100 | 4.100 | 4.020 | 4.060 | 3.555 | 1,370,400 |
| 2023-11-21 | 4.120 | 4.120 | 4.060 | 4.080 | 3.572 | 1,419,060 |
| 2023-11-20 | 4.160 | 4.160 | 4.060 | 4.100 | 3.590 | 906,710 |
| 2023-11-17 | 4.140 | 4.180 | 4.080 | 4.120 | 3.608 | 1,224,652 |
| 2023-11-16 | 4.200 | 4.220 | 4.060 | 4.100 | 3.590 | 868,510 |
| 2023-11-15 | 4.080 | 4.180 | 4.040 | 4.180 | 3.660 | 2,253,203 |
| 2023-11-14 | 4.080 | 4.080 | 4.000 | 4.020 | 3.520 | 1,857,312 |
| 2023-11-13 | 4.100 | 4.120 | 4.020 | 4.080 | 3.572 | 1,641,279 |
| 2023-11-10 | 4.100 | 4.180 | 4.020 | 4.060 | 3.555 | 1,013,700 |
| 2023-11-09 | 4.180 | 4.180 | 4.040 | 4.080 | 3.572 | 846,100 |
| 2023-11-08 | 4.160 | 4.200 | 4.100 | 4.180 | 3.660 | 964,804 |
| 2023-11-07 | 4.280 | 4.300 | 4.140 | 4.140 | 3.625 | 2,072,990 |
| 2023-11-06 | 4.240 | 4.560 | 4.240 | 4.260 | 3.730 | 3,512,815 |
| 2023-11-03 | 4.060 | 4.200 | 4.060 | 4.200 | 3.678 | 3,449,405 |
| 2023-11-02 | 4.020 | 4.100 | 4.000 | 4.040 | 3.537 | 1,781,400 |
| 2023-11-01 | 4.100 | 4.120 | 4.000 | 4.020 | 3.520 | 1,683,650 |
| 2023-10-31 | 4.140 | 4.140 | 4.000 | 4.040 | 3.537 | 1,332,821 |
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.