Bangkok Lab & Cosmetic PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	4.040	4.080	4.020	4.040	3.805	836,844
2025-10-17	4.020	4.100	4.020	4.040	3.805	1,131,304
2025-10-16	4.100	4.120	4.000	4.060	3.824	1,057,501
2025-10-15	4.160	4.160	4.060	4.060	3.824	1,696,300
2025-10-14	4.140	4.180	4.080	4.120	3.880	1,770,500
2025-10-10	4.200	4.200	4.120	4.180	3.937	1,075,441
2025-10-09	4.200	4.220	4.140	4.200	3.956	702,800
2025-10-08	4.280	4.300	4.120	4.200	3.956	2,556,605
2025-10-07	4.300	4.340	4.240	4.260	4.012	1,004,750
2025-10-06	4.280	4.340	4.260	4.260	4.012	876,276
2025-10-03	4.320	4.420	4.300	4.320	4.069	1,452,428
2025-10-02	4.400	4.420	4.300	4.340	4.087	1,789,521
2025-10-01	4.460	4.480	4.380	4.380	4.125	1,213,200
2025-09-30	4.440	4.520	4.440	4.460	4.200	1,259,060
2025-09-29	4.500	4.520	4.400	4.500	4.238	1,449,531
2025-09-26	4.540	4.540	4.420	4.480	4.219	1,403,874
2025-09-25	4.660	4.660	4.500	4.540	4.276	1,231,578
2025-09-24	4.600	4.620	4.520	4.620	4.351	1,211,330
2025-09-23	4.560	4.620	4.520	4.560	4.295	1,466,610
2025-09-22	4.620	4.640	4.560	4.600	4.332	1,169,605
2025-09-19	4.520	4.640	4.440	4.640	4.370	3,002,121
2025-09-18	4.520	4.540	4.440	4.480	4.219	1,270,912
2025-09-17	4.500	4.540	4.440	4.480	4.219	1,126,000
2025-09-16	4.460	4.480	4.380	4.460	4.200	1,988,007
2025-09-15	4.480	4.500	4.380	4.440	4.182	1,241,498
2025-09-12	4.400	4.460	4.360	4.460	4.200	1,501,700
2025-09-11	4.380	4.420	4.320	4.380	4.125	1,561,905
2025-09-10	4.360	4.400	4.300	4.360	4.106	2,984,133
2025-09-09	4.320	4.380	4.300	4.360	4.106	868,763
2025-09-08	4.260	4.360	4.260	4.320	4.069	1,096,834
2025-09-05	4.260	4.300	4.240	4.300	4.050	796,107
2025-09-04	4.300	4.300	4.220	4.240	3.993	1,065,636
2025-09-03	4.280	4.300	4.220	4.260	4.012	1,165,902
2025-09-02	4.300	4.320	4.240	4.280	4.031	664,302
2025-09-01	4.300	4.340	4.240	4.280	4.031	694,499
2025-08-29	4.320	4.340	4.240	4.280	4.031	1,062,809
2025-08-28	4.220	4.300	4.220	4.300	4.050	845,640
2025-08-27	4.300	4.320	4.220	4.220	3.974	843,898
2025-08-26	4.320	4.320	4.260	4.260	4.012	889,852
2025-08-25	4.380	4.440	4.360	4.400	4.050	828,940
2025-08-22	4.420	4.420	4.360	4.400	4.050	881,759
2025-08-21	4.400	4.440	4.360	4.380	4.031	907,802
2025-08-20	4.400	4.440	4.340	4.380	4.031	1,865,143
2025-08-19	4.540	4.620	4.340	4.340	3.995	3,624,571
2025-08-18	4.680	4.740	4.520	4.540	4.179	2,354,625
2025-08-15	4.880	4.920	4.700	4.700	4.326	1,320,229
2025-08-14	4.780	4.880	4.720	4.880	4.492	1,205,007
2025-08-13	5.100	5.100	4.980	5.000	4.602	699,801
2025-08-08	5.200	5.200	5.000	5.050	4.648	625,703
2025-08-07	5.200	5.200	5.100	5.150	4.740	622,204
2025-08-06	5.100	5.200	5.050	5.150	4.740	1,349,108
2025-08-05	4.940	5.100	4.900	5.100	4.694	1,845,882
2025-08-04	5.000	5.000	4.860	4.940	4.547	763,081
2025-08-01	5.100	5.100	4.920	4.920	4.528	646,853
2025-07-31	5.050	5.100	4.960	5.050	4.648	1,130,520
2025-07-30	4.900	5.050	4.880	5.050	4.648	1,027,800
2025-07-29	4.920	4.920	4.820	4.900	4.510	1,061,670
2025-07-25	4.880	4.940	4.860	4.900	4.510	618,003
2025-07-24	4.900	4.960	4.860	4.880	4.492	891,212
2025-07-23	4.780	4.980	4.780	4.960	4.565	976,781

← NewerPage 5 of 14 · 808 trading daysOlder →

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.