Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.080 | 4.080 | 4.040 | 4.080 | 4.028 | 385,345 |
| 2026-07-17 | 4.060 | 4.080 | 4.020 | 4.080 | 4.028 | 365,001 |
| 2026-07-16 | 4.040 | 4.080 | 4.020 | 4.040 | 3.988 | 496,108 |
| 2026-07-15 | 4.040 | 4.080 | 4.020 | 4.060 | 4.008 | 387,408 |
| 2026-07-14 | 3.980 | 4.040 | 3.980 | 4.040 | 3.988 | 477,323 |
| 2026-07-13 | 3.960 | 4.020 | 3.960 | 4.020 | 3.969 | 479,408 |
| 2026-07-10 | 3.960 | 4.000 | 3.940 | 3.980 | 3.929 | 675,020 |
| 2026-07-09 | 3.940 | 3.980 | 3.920 | 3.980 | 3.929 | 592,508 |
| 2026-07-08 | 3.960 | 3.960 | 3.900 | 3.920 | 3.870 | 222,826 |
| 2026-07-07 | 3.940 | 3.980 | 3.940 | 3.980 | 3.929 | 331,709 |
| 2026-07-06 | 3.920 | 3.980 | 3.920 | 3.960 | 3.909 | 326,200 |
| 2026-07-03 | 3.860 | 3.920 | 3.860 | 3.920 | 3.870 | 481,212 |
| 2026-07-02 | 3.900 | 3.900 | 3.860 | 3.900 | 3.850 | 199,104 |
| 2026-07-01 | 3.900 | 3.920 | 3.860 | 3.900 | 3.850 | 239,919 |
| 2026-06-30 | 3.880 | 3.940 | 3.880 | 3.900 | 3.850 | 241,364 |
| 2026-06-29 | 3.840 | 3.920 | 3.840 | 3.900 | 3.850 | 373,236 |
| 2026-06-26 | 3.820 | 3.860 | 3.820 | 3.840 | 3.791 | 233,720 |
| 2026-06-25 | 3.880 | 3.900 | 3.820 | 3.820 | 3.771 | 430,610 |
| 2026-06-24 | 3.860 | 3.880 | 3.840 | 3.880 | 3.830 | 186,510 |
| 2026-06-23 | 3.920 | 3.920 | 3.820 | 3.820 | 3.771 | 489,573 |
| 2026-06-22 | 3.940 | 3.960 | 3.880 | 3.920 | 3.870 | 347,559 |
| 2026-06-19 | 3.940 | 3.940 | 3.880 | 3.940 | 3.890 | 450,900 |
| 2026-06-18 | 3.900 | 3.920 | 3.880 | 3.900 | 3.850 | 431,085 |
| 2026-06-17 | 3.960 | 3.960 | 3.900 | 3.920 | 3.870 | 825,213 |
| 2026-06-16 | 3.980 | 3.980 | 3.960 | 3.960 | 3.909 | 622,700 |
| 2026-06-15 | 4.000 | 4.020 | 3.980 | 4.000 | 3.949 | 463,823 |
| 2026-06-12 | 4.000 | 4.020 | 3.960 | 4.000 | 3.949 | 759,500 |
| 2026-06-11 | 4.000 | 4.020 | 3.980 | 4.000 | 3.949 | 410,800 |
| 2026-06-10 | 4.000 | 4.020 | 3.960 | 4.000 | 3.949 | 810,401 |
| 2026-06-09 | 4.000 | 4.040 | 4.000 | 4.020 | 3.969 | 305,200 |
| 2026-06-08 | 3.980 | 4.060 | 3.980 | 4.000 | 3.949 | 759,901 |
| 2026-06-05 | 4.020 | 4.020 | 3.980 | 4.000 | 3.949 | 886,165 |
| 2026-06-04 | 4.000 | 4.020 | 3.980 | 4.020 | 3.969 | 601,900 |
| 2026-06-02 | 4.000 | 4.020 | 3.960 | 4.000 | 3.949 | 526,050 |
| 2026-05-29 | 4.020 | 4.020 | 3.960 | 4.000 | 3.949 | 491,111 |
| 2026-05-28 | 3.940 | 4.020 | 3.940 | 4.020 | 3.969 | 781,906 |
| 2026-05-27 | 4.020 | 4.020 | 3.940 | 3.980 | 3.929 | 235,643 |
| 2026-05-26 | 3.960 | 4.020 | 3.960 | 4.020 | 3.969 | 290,004 |
| 2026-05-25 | 3.960 | 4.020 | 3.940 | 4.000 | 3.949 | 715,520 |
| 2026-05-22 | 3.940 | 4.000 | 3.860 | 3.980 | 3.929 | 2,696,511 |
| 2026-05-21 | 3.920 | 4.020 | 3.920 | 3.940 | 3.850 | 871,205 |
| 2026-05-20 | 3.900 | 3.960 | 3.880 | 3.960 | 3.870 | 672,528 |
| 2026-05-19 | 3.840 | 3.920 | 3.840 | 3.920 | 3.831 | 1,296,185 |
| 2026-05-18 | 3.880 | 3.880 | 3.760 | 3.860 | 3.772 | 1,254,400 |
| 2026-05-15 | 3.860 | 3.900 | 3.840 | 3.900 | 3.811 | 326,902 |
| 2026-05-14 | 3.820 | 3.940 | 3.820 | 3.880 | 3.791 | 2,832,209 |
| 2026-05-13 | 3.820 | 3.840 | 3.760 | 3.820 | 3.733 | 642,304 |
| 2026-05-12 | 3.820 | 3.840 | 3.680 | 3.800 | 3.713 | 2,147,168 |
| 2026-05-11 | 3.920 | 3.940 | 3.860 | 3.880 | 3.791 | 216,567 |
| 2026-05-08 | 3.880 | 3.900 | 3.860 | 3.900 | 3.811 | 207,377 |
| 2026-05-07 | 3.920 | 3.960 | 3.880 | 3.900 | 3.811 | 240,800 |
| 2026-05-06 | 3.940 | 3.980 | 3.880 | 3.900 | 3.811 | 240,301 |
| 2026-05-05 | 3.980 | 3.980 | 3.920 | 3.940 | 3.850 | 219,406 |
| 2026-04-30 | 3.920 | 4.000 | 3.880 | 4.000 | 3.909 | 633,727 |
| 2026-04-29 | 3.880 | 4.020 | 3.880 | 3.880 | 3.791 | 739,308 |
| 2026-04-28 | 3.900 | 3.900 | 3.860 | 3.880 | 3.791 | 205,837 |
| 2026-04-27 | 3.900 | 3.920 | 3.860 | 3.900 | 3.811 | 347,324 |
| 2026-04-24 | 3.920 | 3.960 | 3.900 | 3.900 | 3.811 | 502,869 |
| 2026-04-23 | 3.920 | 3.940 | 3.880 | 3.940 | 3.850 | 563,410 |
| 2026-04-22 | 3.900 | 3.920 | 3.880 | 3.920 | 3.831 | 311,108 |
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.