Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.150 | 5.150 | 5.050 | 5.050 | 4.397 | 1,731,400 |
| 2023-07-31 | 5.050 | 5.100 | 5.000 | 5.100 | 4.441 | 2,046,700 |
| 2023-07-27 | 5.000 | 5.150 | 4.940 | 5.000 | 4.353 | 4,779,198 |
| 2023-07-26 | 5.250 | 5.300 | 4.940 | 4.960 | 4.319 | 5,553,560 |
| 2023-07-25 | 5.700 | 5.700 | 5.200 | 5.250 | 4.571 | 5,815,560 |
| 2023-07-24 | 5.900 | 5.900 | 5.600 | 5.700 | 4.963 | 2,050,565 |
| 2023-07-21 | 5.950 | 6.000 | 5.900 | 5.900 | 5.137 | 884,909 |
| 2023-07-20 | 6.050 | 6.150 | 5.800 | 5.900 | 5.137 | 2,285,604 |
| 2023-07-19 | 6.050 | 6.150 | 5.950 | 6.100 | 5.311 | 1,903,205 |
| 2023-07-18 | 6.000 | 6.050 | 5.900 | 6.050 | 5.268 | 1,744,111 |
| 2023-07-17 | 5.850 | 6.050 | 5.800 | 6.050 | 5.268 | 5,559,214 |
| 2023-07-14 | 5.750 | 5.950 | 5.750 | 5.800 | 5.050 | 3,025,501 |
| 2023-07-13 | 5.700 | 5.850 | 5.650 | 5.700 | 4.963 | 2,763,122 |
| 2023-07-12 | 6.050 | 6.050 | 5.700 | 5.700 | 4.963 | 6,246,258 |
| 2023-07-11 | 6.400 | 6.500 | 6.000 | 6.050 | 5.268 | 6,961,364 |
| 2023-07-10 | 6.350 | 6.450 | 6.300 | 6.350 | 5.529 | 2,409,963 |
| 2023-07-07 | 6.300 | 6.450 | 6.250 | 6.350 | 5.529 | 2,890,613 |
| 2023-07-06 | 6.650 | 6.650 | 6.300 | 6.350 | 5.529 | 9,286,835 |
| 2023-07-05 | 6.750 | 6.850 | 6.600 | 6.650 | 5.790 | 5,628,665 |
| 2023-07-04 | 6.650 | 6.850 | 6.650 | 6.800 | 5.921 | 13,270,770 |
| 2023-07-03 | 6.350 | 6.600 | 6.300 | 6.550 | 5.703 | 10,702,310 |
| 2023-06-30 | 6.500 | 6.600 | 6.250 | 6.350 | 5.529 | 11,315,540 |
| 2023-06-29 | 6.300 | 6.600 | 6.250 | 6.500 | 5.660 | 17,596,240 |
| 2023-06-28 | 6.400 | 6.450 | 6.150 | 6.300 | 5.485 | 13,650,290 |
| 2023-06-27 | 6.400 | 6.650 | 6.150 | 6.250 | 5.442 | 29,757,980 |
| 2023-06-26 | 7.350 | 7.350 | 6.300 | 6.300 | 5.485 | 31,986,920 |
| 2023-06-23 | 7.650 | 7.650 | 7.300 | 7.300 | 6.356 | 30,534,260 |
| 2023-06-22 | 7.350 | 7.800 | 7.200 | 7.700 | 6.704 | 73,323,953 |
| 2023-06-21 | 10.500 | 10.500 | 7.200 | 7.200 | 6.269 | 231,011,906 |
← NewerPage 14 of 14 · 809 trading days
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.