Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.780 | 4.980 | 4.780 | 4.960 | 4.565 | 976,781 |
| 2025-07-22 | 4.980 | 5.000 | 4.800 | 4.800 | 4.418 | 1,110,296 |
| 2025-07-21 | 5.050 | 5.050 | 4.920 | 4.960 | 4.565 | 1,296,603 |
| 2025-07-18 | 4.840 | 5.050 | 4.760 | 5.000 | 4.602 | 2,966,749 |
| 2025-07-17 | 4.780 | 4.840 | 4.720 | 4.840 | 4.455 | 2,614,107 |
| 2025-07-16 | 4.840 | 4.840 | 4.720 | 4.800 | 4.418 | 1,344,712 |
| 2025-07-15 | 4.760 | 4.840 | 4.740 | 4.820 | 4.436 | 1,158,030 |
| 2025-07-14 | 4.680 | 4.780 | 4.580 | 4.720 | 4.344 | 2,231,400 |
| 2025-07-11 | 4.440 | 4.600 | 4.400 | 4.600 | 4.234 | 1,619,500 |
| 2025-07-09 | 4.400 | 4.440 | 4.320 | 4.440 | 4.087 | 1,230,984 |
| 2025-07-08 | 4.640 | 4.640 | 4.400 | 4.400 | 4.050 | 2,941,087 |
| 2025-07-07 | 4.600 | 4.660 | 4.520 | 4.660 | 4.289 | 2,329,886 |
| 2025-07-04 | 4.480 | 4.600 | 4.420 | 4.600 | 4.234 | 2,443,924 |
| 2025-07-03 | 4.360 | 4.440 | 4.360 | 4.440 | 4.087 | 754,600 |
| 2025-07-02 | 4.400 | 4.420 | 4.360 | 4.420 | 4.068 | 812,628 |
| 2025-07-01 | 4.380 | 4.400 | 4.320 | 4.400 | 4.050 | 1,164,908 |
| 2025-06-30 | 4.380 | 4.400 | 4.260 | 4.360 | 4.013 | 1,324,395 |
| 2025-06-27 | 4.300 | 4.320 | 4.200 | 4.300 | 3.958 | 1,007,079 |
| 2025-06-26 | 4.200 | 4.280 | 4.120 | 4.280 | 3.939 | 1,014,001 |
| 2025-06-25 | 4.200 | 4.200 | 4.120 | 4.180 | 3.847 | 904,508 |
| 2025-06-24 | 4.120 | 4.200 | 4.100 | 4.200 | 3.866 | 1,595,427 |
| 2025-06-23 | 4.160 | 4.160 | 4.020 | 4.100 | 3.774 | 1,613,900 |
| 2025-06-20 | 4.240 | 4.360 | 4.160 | 4.160 | 3.829 | 1,481,813 |
| 2025-06-19 | 4.400 | 4.400 | 4.220 | 4.300 | 3.958 | 1,830,009 |
| 2025-06-18 | 4.360 | 4.480 | 4.320 | 4.400 | 4.050 | 1,410,906 |
| 2025-06-17 | 4.560 | 4.560 | 4.400 | 4.400 | 4.050 | 1,481,507 |
| 2025-06-16 | 4.620 | 4.640 | 4.460 | 4.560 | 4.197 | 2,474,491 |
| 2025-06-13 | 4.500 | 4.620 | 4.440 | 4.600 | 4.234 | 5,641,699 |
| 2025-06-12 | 4.320 | 4.500 | 4.240 | 4.500 | 4.142 | 2,899,847 |
| 2025-06-11 | 4.380 | 4.380 | 4.260 | 4.280 | 3.939 | 681,942 |
| 2025-06-10 | 4.420 | 4.440 | 4.340 | 4.360 | 4.013 | 934,666 |
| 2025-06-09 | 4.320 | 4.420 | 4.320 | 4.400 | 4.050 | 683,218 |
| 2025-06-06 | 4.260 | 4.380 | 4.240 | 4.360 | 4.013 | 1,003,744 |
| 2025-06-05 | 4.320 | 4.320 | 4.200 | 4.320 | 3.976 | 1,093,005 |
| 2025-06-04 | 4.360 | 4.380 | 4.220 | 4.300 | 3.958 | 1,216,235 |
| 2025-05-30 | 4.360 | 4.360 | 4.220 | 4.360 | 4.013 | 1,007,100 |
| 2025-05-29 | 4.320 | 4.400 | 4.260 | 4.300 | 3.958 | 1,516,420 |
| 2025-05-28 | 4.520 | 4.540 | 4.320 | 4.320 | 3.976 | 1,472,865 |
| 2025-05-27 | 4.540 | 4.600 | 4.460 | 4.480 | 4.123 | 2,034,076 |
| 2025-05-26 | 4.440 | 4.460 | 4.340 | 4.460 | 4.105 | 1,442,292 |
| 2025-05-23 | 4.520 | 4.520 | 4.340 | 4.440 | 4.087 | 1,964,400 |
| 2025-05-22 | 4.520 | 4.520 | 4.420 | 4.460 | 4.105 | 1,870,300 |
| 2025-05-21 | 4.380 | 4.520 | 4.220 | 4.500 | 4.142 | 6,008,265 |
| 2025-05-20 | 4.200 | 4.320 | 4.120 | 4.320 | 3.976 | 3,816,223 |
| 2025-05-19 | 3.980 | 4.160 | 3.980 | 4.160 | 3.829 | 3,642,661 |
| 2025-05-16 | 3.760 | 3.960 | 3.680 | 3.960 | 3.645 | 3,497,651 |
| 2025-05-15 | 3.680 | 3.740 | 3.560 | 3.740 | 3.442 | 2,754,622 |
| 2025-05-14 | 3.580 | 3.700 | 3.560 | 3.700 | 3.405 | 7,066,579 |
| 2025-05-13 | 3.480 | 3.500 | 3.380 | 3.420 | 3.148 | 3,624,974 |
| 2025-05-09 | 3.620 | 3.660 | 3.440 | 3.440 | 3.166 | 3,713,663 |
| 2025-05-08 | 3.680 | 3.680 | 3.600 | 3.620 | 3.332 | 2,381,531 |
| 2025-05-07 | 3.680 | 3.760 | 3.660 | 3.680 | 3.387 | 3,265,864 |
| 2025-05-06 | 3.840 | 3.860 | 3.680 | 3.680 | 3.387 | 3,337,923 |
| 2025-05-02 | 3.820 | 3.880 | 3.760 | 3.840 | 3.534 | 1,926,871 |
| 2025-04-30 | 3.820 | 3.840 | 3.760 | 3.820 | 3.516 | 1,963,513 |
| 2025-04-29 | 3.820 | 3.840 | 3.740 | 3.800 | 3.498 | 1,906,618 |
| 2025-04-28 | 3.740 | 3.800 | 3.700 | 3.800 | 3.498 | 1,834,800 |
| 2025-04-25 | 3.700 | 3.760 | 3.680 | 3.720 | 3.424 | 1,025,542 |
| 2025-04-24 | 3.640 | 3.700 | 3.620 | 3.700 | 3.405 | 1,854,100 |
| 2025-04-23 | 3.620 | 3.640 | 3.580 | 3.640 | 3.350 | 1,292,240 |
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.