Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.900 | 3.920 | 3.860 | 3.920 | 3.920 | 197,200 |
| 2026-10-15 | 3.900 | 3.960 | 3.840 | 3.920 | 3.920 | 222,606 |
| 2026-10-14 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 77,000 |
| 2026-10-12 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 315,344 |
| 2026-10-09 | 3.960 | 3.980 | 3.900 | 3.960 | 3.960 | 235,906 |
| 2026-10-08 | 3.940 | 3.960 | 3.920 | 3.960 | 3.960 | 182,400 |
| 2026-10-07 | 3.980 | 3.980 | 3.920 | 3.940 | 3.940 | 211,400 |
| 2026-10-06 | 3.940 | 3.960 | 3.900 | 3.960 | 3.960 | 688,806 |
| 2026-10-05 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 155,934 |
| 2026-10-02 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 767,900 |
| 2026-10-01 | 3.960 | 4.000 | 3.940 | 3.960 | 3.960 | 263,236 |
| 2026-09-30 | 3.980 | 4.000 | 3.940 | 4.000 | 4.000 | 587,700 |
| 2026-09-29 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 307,600 |
| 2026-09-28 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 234,000 |
| 2026-09-25 | 4.000 | 4.020 | 3.960 | 4.020 | 4.020 | 234,302 |
| 2026-09-24 | 3.980 | 4.040 | 3.980 | 4.000 | 4.000 | 206,613 |
| 2026-09-23 | 4.000 | 4.040 | 3.980 | 4.020 | 4.020 | 204,201 |
| 2026-09-22 | 4.000 | 4.040 | 3.980 | 4.020 | 4.020 | 212,717 |
| 2026-09-21 | 4.020 | 4.040 | 4.000 | 4.040 | 4.040 | 175,600 |
Page 1 of 1 · 19 trading days
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.