Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.180 | 4.180 | 4.100 | 4.140 | 3.625 | 496,020 |
| 2023-10-27 | 4.160 | 4.220 | 4.100 | 4.160 | 3.643 | 1,858,250 |
| 2023-10-26 | 4.220 | 4.240 | 4.120 | 4.140 | 3.625 | 1,591,610 |
| 2023-10-25 | 4.260 | 4.360 | 4.240 | 4.240 | 3.713 | 1,732,656 |
| 2023-10-24 | 4.380 | 4.400 | 4.220 | 4.220 | 3.695 | 2,763,527 |
| 2023-10-20 | 4.700 | 4.700 | 4.340 | 4.380 | 3.835 | 3,192,127 |
| 2023-10-19 | 4.620 | 4.740 | 4.620 | 4.660 | 4.080 | 2,569,901 |
| 2023-10-18 | 4.780 | 4.800 | 4.540 | 4.580 | 4.010 | 3,947,508 |
| 2023-10-17 | 4.760 | 4.840 | 4.760 | 4.780 | 4.185 | 838,558 |
| 2023-10-16 | 4.960 | 4.960 | 4.740 | 4.740 | 4.150 | 2,464,400 |
| 2023-10-12 | 5.000 | 5.050 | 4.940 | 4.980 | 4.361 | 1,900,700 |
| 2023-10-11 | 4.980 | 5.050 | 4.980 | 4.980 | 4.361 | 2,013,398 |
| 2023-10-10 | 5.000 | 5.000 | 4.960 | 4.960 | 4.343 | 716,908 |
| 2023-10-09 | 5.050 | 5.050 | 4.980 | 5.050 | 4.422 | 2,571,000 |
| 2023-10-06 | 5.100 | 5.100 | 5.000 | 5.050 | 4.422 | 754,898 |
| 2023-10-05 | 5.100 | 5.100 | 5.050 | 5.050 | 4.422 | 1,097,409 |
| 2023-10-04 | 5.000 | 5.200 | 5.000 | 5.100 | 4.466 | 1,909,600 |
| 2023-10-03 | 5.050 | 5.100 | 5.000 | 5.000 | 4.378 | 1,994,200 |
| 2023-10-02 | 5.050 | 5.150 | 5.050 | 5.050 | 4.422 | 1,277,500 |
| 2023-09-29 | 5.000 | 5.150 | 5.000 | 5.050 | 4.422 | 1,317,410 |
| 2023-09-28 | 5.150 | 5.200 | 5.050 | 5.050 | 4.422 | 1,515,116 |
| 2023-09-27 | 5.150 | 5.200 | 5.050 | 5.150 | 4.509 | 1,225,605 |
| 2023-09-26 | 5.350 | 5.500 | 5.250 | 5.250 | 4.597 | 1,769,306 |
| 2023-09-25 | 5.400 | 5.450 | 5.350 | 5.400 | 4.728 | 1,067,036 |
| 2023-09-22 | 5.450 | 5.500 | 5.350 | 5.450 | 4.772 | 647,405 |
| 2023-09-21 | 5.400 | 5.500 | 5.350 | 5.450 | 4.772 | 579,217 |
| 2023-09-20 | 5.600 | 5.600 | 5.300 | 5.350 | 4.684 | 1,618,143 |
| 2023-09-19 | 5.600 | 5.650 | 5.500 | 5.550 | 4.860 | 763,290 |
| 2023-09-18 | 5.700 | 5.750 | 5.550 | 5.550 | 4.860 | 1,114,900 |
| 2023-09-15 | 5.600 | 5.750 | 5.600 | 5.700 | 4.991 | 2,285,823 |
| 2023-09-14 | 5.550 | 5.600 | 5.450 | 5.550 | 4.860 | 822,602 |
| 2023-09-13 | 5.750 | 5.750 | 5.450 | 5.500 | 4.816 | 4,609,316 |
| 2023-09-12 | 5.800 | 5.950 | 5.750 | 5.750 | 5.035 | 5,133,378 |
| 2023-09-11 | 5.800 | 5.900 | 5.750 | 5.800 | 5.079 | 1,405,047 |
| 2023-09-08 | 5.750 | 5.800 | 5.700 | 5.800 | 5.079 | 1,332,400 |
| 2023-09-07 | 5.800 | 6.000 | 5.750 | 5.750 | 5.035 | 5,591,625 |
| 2023-09-06 | 5.750 | 5.850 | 5.700 | 5.750 | 5.035 | 2,263,710 |
| 2023-09-05 | 5.500 | 5.750 | 5.500 | 5.700 | 4.991 | 1,097,565 |
| 2023-09-04 | 5.600 | 5.650 | 5.500 | 5.550 | 4.860 | 841,877 |
| 2023-09-01 | 5.700 | 5.750 | 5.450 | 5.550 | 4.860 | 2,920,900 |
| 2023-08-31 | 5.800 | 5.900 | 5.700 | 5.700 | 4.991 | 2,401,034 |
| 2023-08-30 | 5.800 | 5.800 | 5.700 | 5.750 | 5.035 | 2,035,616 |
| 2023-08-29 | 5.500 | 5.750 | 5.500 | 5.750 | 5.035 | 6,449,533 |
| 2023-08-28 | 5.300 | 5.500 | 5.300 | 5.450 | 4.772 | 2,629,611 |
| 2023-08-25 | 5.350 | 5.400 | 5.250 | 5.350 | 4.658 | 3,715,270 |
| 2023-08-24 | 5.100 | 5.450 | 5.100 | 5.400 | 4.702 | 7,093,556 |
| 2023-08-23 | 5.050 | 5.200 | 5.000 | 5.150 | 4.484 | 2,051,016 |
| 2023-08-22 | 5.000 | 5.100 | 5.000 | 5.050 | 4.397 | 1,471,298 |
| 2023-08-21 | 4.920 | 5.050 | 4.920 | 4.980 | 4.336 | 1,553,120 |
| 2023-08-18 | 4.900 | 4.940 | 4.840 | 4.900 | 4.266 | 1,469,220 |
| 2023-08-17 | 5.200 | 5.250 | 4.860 | 4.880 | 4.249 | 8,692,501 |
| 2023-08-16 | 5.350 | 5.350 | 5.100 | 5.200 | 4.528 | 1,673,859 |
| 2023-08-15 | 5.350 | 5.500 | 5.300 | 5.350 | 4.658 | 3,837,766 |
| 2023-08-11 | 5.100 | 5.300 | 5.100 | 5.250 | 4.571 | 3,367,337 |
| 2023-08-10 | 5.100 | 5.150 | 5.050 | 5.100 | 4.441 | 505,703 |
| 2023-08-09 | 5.050 | 5.150 | 5.050 | 5.100 | 4.441 | 779,975 |
| 2023-08-08 | 5.150 | 5.150 | 5.000 | 5.000 | 4.353 | 901,713 |
| 2023-08-07 | 5.100 | 5.200 | 5.050 | 5.150 | 4.484 | 1,506,805 |
| 2023-08-04 | 5.050 | 5.100 | 5.050 | 5.050 | 4.397 | 708,791 |
| 2023-08-03 | 5.050 | 5.200 | 5.050 | 5.050 | 4.397 | 3,698,234 |
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.