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 |
| 2026-09-18 | 3.980 | 4.060 | 3.920 | 4.040 | 4.040 | 869,351 |
| 2026-09-17 | 4.020 | 4.020 | 3.980 | 4.000 | 4.000 | 285,500 |
| 2026-09-16 | 4.040 | 4.060 | 3.980 | 4.060 | 4.060 | 378,507 |
| 2026-09-15 | 4.080 | 4.160 | 4.040 | 4.040 | 4.040 | 524,804 |
| 2026-09-14 | 4.060 | 4.080 | 4.020 | 4.060 | 4.060 | 243,100 |
| 2026-09-11 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 221,964 |
| 2026-09-10 | 4.080 | 4.080 | 4.020 | 4.080 | 4.080 | 468,916 |
| 2026-09-09 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 371,716 |
| 2026-09-08 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 463,400 |
| 2026-09-07 | 3.960 | 4.000 | 3.940 | 4.000 | 4.000 | 504,337 |
| 2026-09-04 | 3.900 | 3.960 | 3.880 | 3.960 | 3.960 | 310,402 |
| 2026-09-03 | 3.900 | 3.940 | 3.880 | 3.920 | 3.920 | 346,003 |
| 2026-09-02 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 224,896 |
| 2026-09-01 | 3.880 | 3.920 | 3.860 | 3.900 | 3.900 | 352,110 |
| 2026-08-31 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 681,282 |
| 2026-08-28 | 3.860 | 3.880 | 3.840 | 3.860 | 3.860 | 570,381 |
| 2026-08-27 | 3.880 | 3.880 | 3.820 | 3.860 | 3.860 | 635,050 |
| 2026-08-26 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 309,662 |
| 2026-08-25 | 3.860 | 3.900 | 3.860 | 3.880 | 3.880 | 616,301 |
| 2026-08-24 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 257,876 |
| 2026-08-21 | 3.900 | 3.920 | 3.820 | 3.920 | 3.920 | 1,356,531 |
| 2026-08-20 | 4.040 | 4.060 | 3.860 | 3.900 | 3.850 | 1,998,203 |
| 2026-08-19 | 4.080 | 4.140 | 4.000 | 4.020 | 3.969 | 1,106,955 |
| 2026-08-18 | 4.180 | 4.180 | 4.080 | 4.080 | 4.028 | 890,755 |
| 2026-08-17 | 4.180 | 4.200 | 4.140 | 4.180 | 4.126 | 991,402 |
| 2026-08-14 | 4.160 | 4.200 | 4.140 | 4.200 | 4.146 | 668,800 |
| 2026-08-13 | 4.180 | 4.200 | 4.120 | 4.200 | 4.146 | 570,705 |
| 2026-08-11 | 4.140 | 4.200 | 4.060 | 4.200 | 4.146 | 753,916 |
| 2026-08-10 | 4.140 | 4.200 | 4.120 | 4.200 | 4.146 | 510,907 |
| 2026-08-07 | 4.180 | 4.200 | 4.120 | 4.200 | 4.146 | 528,500 |
| 2026-08-06 | 4.140 | 4.180 | 4.140 | 4.180 | 4.126 | 546,610 |
| 2026-08-05 | 4.120 | 4.160 | 4.080 | 4.160 | 4.107 | 602,503 |
| 2026-08-04 | 4.100 | 4.140 | 4.080 | 4.140 | 4.087 | 437,475 |
| 2026-08-03 | 4.060 | 4.100 | 4.020 | 4.100 | 4.047 | 317,220 |
| 2026-07-31 | 4.020 | 4.080 | 4.000 | 4.080 | 4.028 | 683,230 |
| 2026-07-30 | 4.000 | 4.040 | 3.980 | 4.000 | 3.949 | 206,054 |
| 2026-07-27 | 4.020 | 4.060 | 4.020 | 4.040 | 3.988 | 369,400 |
| 2026-07-24 | 4.020 | 4.040 | 4.000 | 4.040 | 3.988 | 271,401 |
| 2026-07-23 | 4.040 | 4.060 | 4.000 | 4.060 | 4.008 | 621,931 |
| 2026-07-22 | 4.080 | 4.100 | 4.040 | 4.060 | 4.008 | 332,472 |
| 2026-07-21 | 4.080 | 4.100 | 4.040 | 4.080 | 4.028 | 301,901 |
Page 1 of 5 · 241 trading daysOlder →
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.