Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.180 | 4.300 | 4.160 | 4.300 | 3.865 | 1,326,400 |
| 2025-01-21 | 4.100 | 4.200 | 4.100 | 4.180 | 3.757 | 1,093,481 |
| 2025-01-20 | 4.140 | 4.200 | 4.100 | 4.100 | 3.685 | 999,600 |
| 2025-01-17 | 4.240 | 4.280 | 4.120 | 4.120 | 3.703 | 1,077,611 |
| 2025-01-16 | 4.200 | 4.260 | 4.140 | 4.260 | 3.829 | 842,712 |
| 2025-01-15 | 4.180 | 4.200 | 4.100 | 4.200 | 3.775 | 869,800 |
| 2025-01-14 | 4.300 | 4.320 | 4.080 | 4.160 | 3.739 | 3,084,775 |
| 2025-01-13 | 4.280 | 4.280 | 4.160 | 4.280 | 3.847 | 1,539,200 |
| 2025-01-10 | 4.200 | 4.300 | 4.140 | 4.240 | 3.811 | 3,278,502 |
| 2025-01-09 | 4.340 | 4.360 | 4.200 | 4.200 | 3.775 | 2,131,816 |
| 2025-01-08 | 4.420 | 4.440 | 4.320 | 4.360 | 3.919 | 1,788,321 |
| 2025-01-07 | 4.420 | 4.460 | 4.360 | 4.400 | 3.955 | 2,438,894 |
| 2025-01-06 | 4.480 | 4.520 | 4.380 | 4.380 | 3.937 | 1,600,541 |
| 2025-01-03 | 4.520 | 4.540 | 4.440 | 4.480 | 4.027 | 1,195,004 |
| 2025-01-02 | 4.600 | 4.600 | 4.480 | 4.480 | 4.027 | 1,105,787 |
| 2024-12-30 | 4.460 | 4.620 | 4.380 | 4.620 | 4.153 | 4,149,511 |
| 2024-12-27 | 4.500 | 4.520 | 4.400 | 4.500 | 4.045 | 3,167,940 |
| 2024-12-26 | 4.600 | 4.640 | 4.460 | 4.460 | 4.009 | 3,241,161 |
| 2024-12-25 | 4.480 | 4.580 | 4.440 | 4.580 | 4.117 | 3,064,407 |
| 2024-12-24 | 4.420 | 4.480 | 4.360 | 4.480 | 4.027 | 3,404,416 |
| 2024-12-23 | 4.380 | 4.420 | 4.320 | 4.420 | 3.973 | 1,921,731 |
| 2024-12-20 | 4.460 | 4.500 | 4.360 | 4.400 | 3.955 | 3,577,066 |
| 2024-12-19 | 4.500 | 4.540 | 4.400 | 4.480 | 4.027 | 2,843,950 |
| 2024-12-18 | 4.620 | 4.620 | 4.500 | 4.500 | 4.045 | 2,479,251 |
| 2024-12-17 | 4.620 | 4.660 | 4.540 | 4.600 | 4.135 | 2,216,244 |
| 2024-12-16 | 4.660 | 4.700 | 4.600 | 4.600 | 4.135 | 2,637,303 |
| 2024-12-13 | 4.720 | 4.720 | 4.640 | 4.700 | 4.224 | 1,573,001 |
| 2024-12-12 | 4.920 | 4.920 | 4.700 | 4.700 | 4.224 | 5,851,350 |
| 2024-12-11 | 5.050 | 5.050 | 4.880 | 4.900 | 4.404 | 6,452,671 |
| 2024-12-09 | 5.100 | 5.150 | 5.000 | 5.000 | 4.494 | 2,326,567 |
| 2024-12-06 | 5.100 | 5.150 | 5.000 | 5.150 | 4.629 | 3,576,410 |
| 2024-12-04 | 5.050 | 5.200 | 5.050 | 5.150 | 4.629 | 1,941,306 |
| 2024-12-03 | 5.100 | 5.100 | 5.000 | 5.050 | 4.539 | 3,676,890 |
| 2024-12-02 | 5.150 | 5.150 | 5.050 | 5.050 | 4.539 | 1,684,520 |
| 2024-11-29 | 5.050 | 5.150 | 5.000 | 5.150 | 4.629 | 2,178,003 |
| 2024-11-28 | 5.000 | 5.100 | 5.000 | 5.100 | 4.584 | 1,974,816 |
| 2024-11-27 | 5.150 | 5.250 | 5.000 | 5.000 | 4.494 | 3,165,529 |
| 2024-11-26 | 5.100 | 5.150 | 5.050 | 5.150 | 4.629 | 2,532,820 |
| 2024-11-25 | 5.400 | 5.400 | 5.100 | 5.100 | 4.584 | 1,920,313 |
| 2024-11-22 | 5.400 | 5.400 | 5.250 | 5.350 | 4.809 | 2,534,996 |
| 2024-11-21 | 5.300 | 5.400 | 5.200 | 5.350 | 4.809 | 3,522,011 |
| 2024-11-20 | 5.250 | 5.300 | 5.150 | 5.300 | 4.764 | 1,943,274 |
| 2024-11-19 | 5.300 | 5.300 | 5.100 | 5.250 | 4.719 | 4,172,284 |
| 2024-11-18 | 5.350 | 5.400 | 5.200 | 5.300 | 4.764 | 2,828,101 |
| 2024-11-15 | 5.400 | 5.500 | 5.300 | 5.450 | 4.899 | 3,219,731 |
| 2024-11-14 | 5.200 | 5.400 | 5.150 | 5.400 | 4.854 | 2,574,001 |
| 2024-11-13 | 5.150 | 5.200 | 5.100 | 5.200 | 4.674 | 2,577,922 |
| 2024-11-12 | 5.000 | 5.200 | 4.960 | 5.100 | 4.584 | 4,504,718 |
| 2024-11-11 | 4.940 | 5.050 | 4.940 | 5.050 | 4.539 | 1,379,300 |
| 2024-11-08 | 5.050 | 5.050 | 4.840 | 5.000 | 4.494 | 5,403,737 |
| 2024-11-07 | 5.150 | 5.200 | 5.000 | 5.100 | 4.584 | 2,208,830 |
| 2024-11-06 | 5.200 | 5.200 | 5.100 | 5.200 | 4.674 | 1,590,614 |
| 2024-11-05 | 5.200 | 5.250 | 5.100 | 5.200 | 4.674 | 1,447,985 |
| 2024-11-04 | 5.150 | 5.200 | 5.100 | 5.200 | 4.674 | 1,257,300 |
| 2024-11-01 | 5.150 | 5.250 | 5.150 | 5.150 | 4.629 | 1,836,217 |
| 2024-10-31 | 5.100 | 5.300 | 5.050 | 5.200 | 4.674 | 2,012,278 |
| 2024-10-30 | 5.150 | 5.200 | 5.000 | 5.050 | 4.539 | 1,558,914 |
| 2024-10-29 | 5.200 | 5.200 | 5.050 | 5.150 | 4.629 | 1,032,479 |
| 2024-10-28 | 5.050 | 5.200 | 5.050 | 5.150 | 4.629 | 941,735 |
| 2024-10-25 | 5.150 | 5.300 | 5.050 | 5.100 | 4.584 | 3,354,161 |
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.