Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.060 | 4.080 | 4.020 | 4.040 | 3.898 | 632,263 |
| 2026-01-19 | 4.040 | 4.080 | 4.000 | 4.060 | 3.917 | 408,649 |
| 2026-01-16 | 4.000 | 4.060 | 4.000 | 4.040 | 3.898 | 396,308 |
| 2026-01-15 | 3.980 | 4.020 | 3.940 | 4.000 | 3.859 | 393,535 |
| 2026-01-14 | 4.020 | 4.060 | 3.940 | 3.980 | 3.840 | 392,234 |
| 2026-01-13 | 4.020 | 4.100 | 3.940 | 3.980 | 3.840 | 623,906 |
| 2026-01-12 | 4.040 | 4.060 | 3.940 | 3.960 | 3.820 | 491,817 |
| 2026-01-09 | 3.980 | 4.060 | 3.960 | 4.000 | 3.859 | 434,702 |
| 2026-01-08 | 4.000 | 4.040 | 3.960 | 4.000 | 3.859 | 382,551 |
| 2026-01-07 | 3.960 | 4.020 | 3.940 | 3.980 | 3.840 | 614,128 |
| 2026-01-06 | 3.960 | 4.000 | 3.940 | 3.940 | 3.801 | 416,209 |
| 2026-01-05 | 4.060 | 4.060 | 3.940 | 3.960 | 3.820 | 536,283 |
| 2025-12-30 | 4.100 | 4.120 | 4.000 | 4.000 | 3.859 | 1,307,681 |
| 2025-12-29 | 4.200 | 4.240 | 4.160 | 4.200 | 3.956 | 485,702 |
| 2025-12-26 | 4.200 | 4.240 | 4.160 | 4.200 | 3.956 | 929,599 |
| 2025-12-25 | 4.200 | 4.220 | 4.140 | 4.200 | 3.956 | 491,706 |
| 2025-12-24 | 4.200 | 4.260 | 4.140 | 4.200 | 3.956 | 631,411 |
| 2025-12-23 | 4.180 | 4.240 | 4.160 | 4.200 | 3.956 | 495,002 |
| 2025-12-22 | 4.200 | 4.300 | 4.160 | 4.180 | 3.937 | 459,900 |
| 2025-12-19 | 4.200 | 4.360 | 4.180 | 4.200 | 3.956 | 2,063,235 |
| 2025-12-18 | 4.160 | 4.200 | 4.080 | 4.200 | 3.956 | 1,139,909 |
| 2025-12-17 | 3.960 | 4.140 | 3.960 | 4.140 | 3.899 | 1,001,501 |
| 2025-12-16 | 3.960 | 4.020 | 3.920 | 4.000 | 3.767 | 525,106 |
| 2025-12-15 | 4.040 | 4.040 | 3.940 | 4.000 | 3.767 | 518,501 |
| 2025-12-12 | 4.040 | 4.060 | 3.940 | 4.060 | 3.824 | 780,926 |
| 2025-12-11 | 3.820 | 4.040 | 3.780 | 4.040 | 3.805 | 1,278,005 |
| 2025-12-09 | 3.740 | 3.900 | 3.740 | 3.820 | 3.598 | 897,100 |
| 2025-12-08 | 3.780 | 3.820 | 3.740 | 3.760 | 3.541 | 507,723 |
| 2025-12-04 | 3.760 | 3.900 | 3.760 | 3.800 | 3.579 | 642,400 |
| 2025-12-03 | 3.820 | 3.840 | 3.760 | 3.780 | 3.560 | 713,502 |
| 2025-12-02 | 3.860 | 3.860 | 3.760 | 3.780 | 3.560 | 767,259 |
| 2025-12-01 | 3.860 | 3.900 | 3.740 | 3.860 | 3.635 | 817,511 |
| 2025-11-28 | 3.900 | 3.900 | 3.760 | 3.840 | 3.617 | 1,019,537 |
| 2025-11-27 | 3.780 | 3.860 | 3.760 | 3.860 | 3.635 | 697,714 |
| 2025-11-26 | 3.740 | 3.780 | 3.680 | 3.780 | 3.560 | 744,116 |
| 2025-11-25 | 3.720 | 3.820 | 3.700 | 3.780 | 3.560 | 989,120 |
| 2025-11-24 | 3.720 | 3.740 | 3.680 | 3.720 | 3.503 | 818,525 |
| 2025-11-21 | 3.740 | 3.740 | 3.640 | 3.720 | 3.503 | 747,434 |
| 2025-11-20 | 3.700 | 3.800 | 3.700 | 3.720 | 3.503 | 702,300 |
| 2025-11-19 | 3.760 | 3.800 | 3.700 | 3.720 | 3.503 | 1,127,808 |
| 2025-11-18 | 3.820 | 3.840 | 3.760 | 3.780 | 3.560 | 982,600 |
| 2025-11-17 | 3.780 | 3.820 | 3.740 | 3.820 | 3.598 | 695,637 |
| 2025-11-14 | 3.820 | 3.860 | 3.760 | 3.800 | 3.579 | 1,061,900 |
| 2025-11-13 | 3.880 | 3.900 | 3.760 | 3.780 | 3.560 | 1,459,302 |
| 2025-11-12 | 3.960 | 4.040 | 3.840 | 3.840 | 3.617 | 1,723,577 |
| 2025-11-11 | 4.060 | 4.060 | 3.940 | 3.980 | 3.748 | 1,642,416 |
| 2025-11-10 | 4.000 | 4.060 | 3.940 | 4.060 | 3.824 | 644,100 |
| 2025-11-07 | 4.000 | 4.000 | 3.940 | 4.000 | 3.767 | 1,037,892 |
| 2025-11-06 | 4.000 | 4.020 | 3.760 | 4.000 | 3.767 | 1,995,207 |
| 2025-11-05 | 4.060 | 4.100 | 3.900 | 3.900 | 3.673 | 2,093,702 |
| 2025-11-04 | 4.180 | 4.200 | 4.040 | 4.040 | 3.805 | 3,113,900 |
| 2025-11-03 | 4.240 | 4.240 | 4.140 | 4.160 | 3.918 | 2,057,900 |
| 2025-10-31 | 4.240 | 4.320 | 4.140 | 4.300 | 4.050 | 1,389,838 |
| 2025-10-30 | 4.260 | 4.300 | 4.200 | 4.300 | 4.050 | 1,213,300 |
| 2025-10-29 | 4.240 | 4.300 | 4.200 | 4.280 | 4.031 | 1,602,951 |
| 2025-10-28 | 4.200 | 4.260 | 4.120 | 4.200 | 3.956 | 2,041,500 |
| 2025-10-27 | 4.160 | 4.180 | 4.100 | 4.180 | 3.937 | 760,976 |
| 2025-10-24 | 4.080 | 4.160 | 4.060 | 4.160 | 3.918 | 1,420,614 |
| 2025-10-22 | 4.040 | 4.140 | 4.040 | 4.100 | 3.861 | 1,093,217 |
| 2025-10-21 | 4.080 | 4.080 | 4.000 | 4.040 | 3.805 | 791,600 |
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.