Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.620 | 3.660 | 3.560 | 3.580 | 3.295 | 2,505,224 |
| 2025-04-21 | 3.700 | 3.760 | 3.580 | 3.640 | 3.350 | 3,860,727 |
| 2025-04-18 | 3.720 | 3.760 | 3.700 | 3.720 | 3.424 | 2,883,905 |
| 2025-04-17 | 3.720 | 3.720 | 3.660 | 3.700 | 3.405 | 2,064,259 |
| 2025-04-16 | 3.820 | 3.860 | 3.700 | 3.720 | 3.424 | 2,229,914 |
| 2025-04-11 | 3.900 | 3.900 | 3.760 | 3.820 | 3.516 | 1,316,099 |
| 2025-04-10 | 3.940 | 3.940 | 3.820 | 3.900 | 3.590 | 1,215,223 |
| 2025-04-09 | 3.940 | 3.940 | 3.840 | 3.840 | 3.451 | 1,448,981 |
| 2025-04-08 | 3.880 | 3.920 | 3.740 | 3.920 | 3.523 | 2,790,248 |
| 2025-04-04 | 4.000 | 4.000 | 3.840 | 3.960 | 3.559 | 2,157,500 |
| 2025-04-03 | 3.960 | 4.020 | 3.920 | 4.000 | 3.595 | 3,461,341 |
| 2025-04-02 | 3.960 | 4.080 | 3.960 | 4.020 | 3.613 | 1,650,100 |
| 2025-04-01 | 4.020 | 4.080 | 3.840 | 4.000 | 3.595 | 3,992,901 |
| 2025-03-31 | 4.020 | 4.060 | 3.900 | 4.020 | 3.613 | 1,429,805 |
| 2025-03-28 | 4.080 | 4.100 | 4.020 | 4.040 | 3.631 | 517,430 |
| 2025-03-27 | 4.080 | 4.120 | 4.040 | 4.080 | 3.667 | 926,410 |
| 2025-03-26 | 4.060 | 4.100 | 4.020 | 4.100 | 3.685 | 769,408 |
| 2025-03-25 | 4.120 | 4.140 | 4.040 | 4.040 | 3.631 | 1,481,418 |
| 2025-03-24 | 4.100 | 4.140 | 4.080 | 4.100 | 3.685 | 557,002 |
| 2025-03-21 | 4.160 | 4.180 | 4.080 | 4.080 | 3.667 | 1,654,301 |
| 2025-03-20 | 4.200 | 4.260 | 4.180 | 4.180 | 3.757 | 1,352,000 |
| 2025-03-19 | 4.180 | 4.220 | 4.160 | 4.200 | 3.775 | 756,148 |
| 2025-03-18 | 4.180 | 4.200 | 4.120 | 4.200 | 3.775 | 919,926 |
| 2025-03-17 | 4.200 | 4.200 | 4.100 | 4.180 | 3.757 | 644,528 |
| 2025-03-14 | 4.160 | 4.200 | 4.100 | 4.180 | 3.757 | 1,030,572 |
| 2025-03-13 | 4.120 | 4.220 | 4.100 | 4.140 | 3.721 | 1,164,010 |
| 2025-03-12 | 4.220 | 4.220 | 4.120 | 4.160 | 3.739 | 703,124 |
| 2025-03-11 | 4.140 | 4.200 | 4.080 | 4.200 | 3.775 | 1,308,215 |
| 2025-03-10 | 4.120 | 4.180 | 4.100 | 4.140 | 3.721 | 1,191,308 |
| 2025-03-07 | 4.100 | 4.140 | 4.080 | 4.120 | 3.703 | 914,912 |
| 2025-03-06 | 4.220 | 4.220 | 4.100 | 4.120 | 3.703 | 1,323,505 |
| 2025-03-05 | 4.120 | 4.220 | 4.120 | 4.200 | 3.775 | 1,156,000 |
| 2025-03-04 | 4.160 | 4.280 | 4.120 | 4.160 | 3.739 | 4,449,517 |
| 2025-03-03 | 4.200 | 4.240 | 4.120 | 4.140 | 3.721 | 1,466,901 |
| 2025-02-28 | 4.220 | 4.300 | 4.120 | 4.220 | 3.793 | 2,073,289 |
| 2025-02-27 | 4.320 | 4.400 | 4.200 | 4.220 | 3.793 | 3,265,206 |
| 2025-02-26 | 4.280 | 4.380 | 4.200 | 4.380 | 3.937 | 4,282,701 |
| 2025-02-25 | 4.520 | 4.540 | 4.320 | 4.340 | 3.901 | 5,659,263 |
| 2025-02-24 | 4.440 | 4.500 | 4.380 | 4.480 | 4.027 | 5,220,800 |
| 2025-02-21 | 4.420 | 4.480 | 4.340 | 4.460 | 4.009 | 4,846,437 |
| 2025-02-20 | 4.360 | 4.400 | 4.300 | 4.380 | 3.937 | 3,637,564 |
| 2025-02-19 | 4.340 | 4.360 | 4.260 | 4.340 | 3.901 | 3,186,849 |
| 2025-02-18 | 4.160 | 4.300 | 4.160 | 4.300 | 3.865 | 3,259,960 |
| 2025-02-17 | 4.120 | 4.160 | 4.040 | 4.160 | 3.739 | 1,498,224 |
| 2025-02-14 | 4.120 | 4.140 | 4.060 | 4.120 | 3.703 | 1,939,562 |
| 2025-02-13 | 4.120 | 4.120 | 4.040 | 4.120 | 3.703 | 1,527,507 |
| 2025-02-11 | 4.160 | 4.160 | 4.060 | 4.100 | 3.685 | 1,694,508 |
| 2025-02-10 | 4.160 | 4.160 | 4.060 | 4.160 | 3.739 | 1,702,785 |
| 2025-02-07 | 4.060 | 4.160 | 4.020 | 4.160 | 3.739 | 2,121,000 |
| 2025-02-06 | 4.040 | 4.060 | 4.020 | 4.040 | 3.631 | 1,526,520 |
| 2025-02-05 | 4.160 | 4.160 | 4.020 | 4.060 | 3.649 | 2,611,439 |
| 2025-02-04 | 4.280 | 4.340 | 4.120 | 4.140 | 3.721 | 3,314,394 |
| 2025-02-03 | 4.200 | 4.280 | 4.100 | 4.280 | 3.847 | 1,845,749 |
| 2025-01-31 | 4.280 | 4.280 | 4.180 | 4.280 | 3.847 | 1,159,341 |
| 2025-01-30 | 4.400 | 4.440 | 4.240 | 4.260 | 3.829 | 1,812,057 |
| 2025-01-29 | 4.380 | 4.420 | 4.320 | 4.400 | 3.955 | 1,587,058 |
| 2025-01-28 | 4.260 | 4.360 | 4.240 | 4.360 | 3.919 | 1,125,200 |
| 2025-01-27 | 4.300 | 4.300 | 4.220 | 4.280 | 3.847 | 993,865 |
| 2025-01-24 | 4.220 | 4.300 | 4.180 | 4.300 | 3.865 | 1,099,206 |
| 2025-01-23 | 4.300 | 4.300 | 4.200 | 4.200 | 3.775 | 1,026,740 |
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.