Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.100 | 5.200 | 5.000 | 5.150 | 4.629 | 2,160,939 |
| 2024-10-22 | 5.250 | 5.250 | 5.000 | 5.150 | 4.629 | 2,145,539 |
| 2024-10-21 | 5.350 | 5.350 | 5.150 | 5.200 | 4.674 | 1,279,047 |
| 2024-10-18 | 5.250 | 5.400 | 5.200 | 5.300 | 4.764 | 1,387,258 |
| 2024-10-17 | 5.350 | 5.400 | 5.200 | 5.300 | 4.764 | 1,468,115 |
| 2024-10-16 | 5.150 | 5.350 | 5.100 | 5.350 | 4.809 | 1,869,694 |
| 2024-10-15 | 5.450 | 5.450 | 5.150 | 5.250 | 4.719 | 3,750,013 |
| 2024-10-11 | 5.450 | 5.600 | 5.400 | 5.450 | 4.899 | 2,595,053 |
| 2024-10-10 | 5.450 | 5.550 | 5.400 | 5.450 | 4.899 | 2,161,145 |
| 2024-10-09 | 5.550 | 5.700 | 5.500 | 5.550 | 4.988 | 2,615,315 |
| 2024-10-08 | 5.450 | 5.600 | 5.400 | 5.500 | 4.944 | 1,189,818 |
| 2024-10-07 | 5.400 | 5.550 | 5.400 | 5.500 | 4.944 | 1,403,000 |
| 2024-10-04 | 5.550 | 5.650 | 5.450 | 5.550 | 4.988 | 2,758,560 |
| 2024-10-03 | 5.750 | 5.800 | 5.550 | 5.600 | 5.033 | 2,261,508 |
| 2024-10-02 | 5.850 | 5.950 | 5.600 | 5.650 | 5.078 | 2,095,188 |
| 2024-10-01 | 5.700 | 5.900 | 5.700 | 5.900 | 5.303 | 1,229,341 |
| 2024-09-30 | 5.650 | 5.800 | 5.650 | 5.700 | 5.123 | 1,817,137 |
| 2024-09-27 | 5.950 | 6.000 | 5.650 | 5.650 | 5.078 | 3,316,715 |
| 2024-09-26 | 5.800 | 6.000 | 5.800 | 5.900 | 5.303 | 2,407,272 |
| 2024-09-25 | 6.000 | 6.050 | 5.850 | 5.900 | 5.303 | 2,309,502 |
| 2024-09-24 | 6.100 | 6.100 | 5.800 | 6.050 | 5.438 | 4,473,897 |
| 2024-09-23 | 6.000 | 6.300 | 5.950 | 6.050 | 5.438 | 8,395,791 |
| 2024-09-20 | 6.050 | 6.050 | 5.850 | 6.000 | 5.393 | 2,371,812 |
| 2024-09-19 | 5.850 | 6.050 | 5.850 | 6.000 | 5.393 | 2,081,239 |
| 2024-09-18 | 5.950 | 6.000 | 5.750 | 5.850 | 5.258 | 3,815,339 |
| 2024-09-17 | 6.050 | 6.100 | 5.950 | 5.950 | 5.348 | 3,643,864 |
| 2024-09-16 | 6.000 | 6.100 | 5.950 | 6.050 | 5.438 | 3,486,181 |
| 2024-09-13 | 6.000 | 6.050 | 5.800 | 5.950 | 5.348 | 5,065,486 |
| 2024-09-12 | 5.900 | 6.050 | 5.850 | 5.950 | 5.348 | 2,437,099 |
| 2024-09-11 | 5.900 | 6.200 | 5.850 | 5.900 | 5.303 | 10,197,370 |
| 2024-09-10 | 5.600 | 6.000 | 5.500 | 5.850 | 5.258 | 10,900,820 |
| 2024-09-09 | 5.300 | 5.650 | 5.250 | 5.600 | 5.033 | 8,260,943 |
| 2024-09-06 | 5.350 | 5.350 | 5.200 | 5.300 | 4.764 | 2,180,332 |
| 2024-09-05 | 5.250 | 5.400 | 5.200 | 5.350 | 4.809 | 6,729,901 |
| 2024-09-04 | 5.100 | 5.300 | 5.050 | 5.200 | 4.674 | 6,477,362 |
| 2024-09-03 | 5.050 | 5.100 | 5.050 | 5.050 | 4.539 | 1,146,700 |
| 2024-09-02 | 5.050 | 5.100 | 5.000 | 5.100 | 4.584 | 1,158,972 |
| 2024-08-30 | 5.050 | 5.100 | 5.000 | 5.100 | 4.584 | 1,377,504 |
| 2024-08-29 | 5.100 | 5.100 | 5.000 | 5.050 | 4.539 | 957,516 |
| 2024-08-28 | 5.100 | 5.100 | 5.000 | 5.100 | 4.584 | 1,332,901 |
| 2024-08-27 | 5.100 | 5.150 | 5.000 | 5.100 | 4.584 | 1,323,799 |
| 2024-08-26 | 5.100 | 5.150 | 5.000 | 5.150 | 4.575 | 2,011,703 |
| 2024-08-23 | 5.150 | 5.200 | 5.050 | 5.100 | 4.531 | 2,468,852 |
| 2024-08-22 | 5.100 | 5.200 | 5.050 | 5.150 | 4.575 | 1,923,359 |
| 2024-08-21 | 5.050 | 5.250 | 5.050 | 5.150 | 4.575 | 8,407,104 |
| 2024-08-20 | 5.050 | 5.100 | 4.960 | 5.100 | 4.531 | 5,674,701 |
| 2024-08-19 | 4.860 | 5.000 | 4.820 | 5.000 | 4.442 | 2,998,376 |
| 2024-08-16 | 4.740 | 4.940 | 4.740 | 4.860 | 4.317 | 2,886,404 |
| 2024-08-15 | 4.880 | 4.880 | 4.620 | 4.700 | 4.175 | 6,791,810 |
| 2024-08-14 | 5.050 | 5.100 | 4.980 | 5.100 | 4.531 | 2,076,505 |
| 2024-08-13 | 5.050 | 5.050 | 4.940 | 5.000 | 4.442 | 1,134,400 |
| 2024-08-09 | 5.000 | 5.100 | 4.980 | 5.050 | 4.486 | 4,503,608 |
| 2024-08-08 | 4.820 | 5.050 | 4.820 | 5.000 | 4.442 | 2,156,006 |
| 2024-08-07 | 4.740 | 4.880 | 4.740 | 4.860 | 4.317 | 1,654,400 |
| 2024-08-06 | 4.680 | 4.900 | 4.660 | 4.700 | 4.175 | 2,184,541 |
| 2024-08-05 | 4.900 | 4.900 | 4.620 | 4.640 | 4.122 | 4,283,087 |
| 2024-08-02 | 5.000 | 5.000 | 4.900 | 4.900 | 4.353 | 2,238,838 |
| 2024-08-01 | 5.050 | 5.050 | 4.960 | 5.000 | 4.442 | 1,123,637 |
| 2024-07-31 | 5.100 | 5.100 | 4.940 | 5.050 | 4.486 | 1,988,624 |
| 2024-07-30 | 5.000 | 5.100 | 5.000 | 5.100 | 4.531 | 1,977,722 |
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.