Skin Laboratory PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-04-30 | 1.120 | 1.150 | 1.100 | 1.130 | 1.130 | 133,200 |
| 2026-04-29 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 278,900 |
| 2026-04-28 | 1.110 | 1.120 | 1.060 | 1.100 | 1.100 | 116,900 |
| 2026-04-27 | 1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 169,942 |
| 2026-04-24 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 36,900 |
| 2026-04-23 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 33,804 |
| 2026-04-22 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 29,800 |
| 2026-04-21 | 1.120 | 1.160 | 1.110 | 1.120 | 1.120 | 106,100 |
| 2026-04-20 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 33,400 |
| 2026-04-17 | 1.140 | 1.160 | 1.110 | 1.130 | 1.130 | 204,240 |
| 2026-04-16 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 82,200 |
| 2026-04-10 | 1.120 | 1.140 | 1.110 | 1.110 | 1.110 | 394,000 |
| 2026-04-09 | 1.140 | 1.150 | 1.110 | 1.110 | 1.110 | 189,900 |
| 2026-04-08 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 220,800 |
| 2026-04-07 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 231,500 |
| 2026-04-03 | 1.170 | 1.180 | 1.140 | 1.140 | 1.140 | 74,000 |
| 2026-04-02 | 1.250 | 1.250 | 1.150 | 1.170 | 1.170 | 399,401 |
| 2026-04-01 | 1.140 | 1.180 | 1.130 | 1.170 | 1.170 | 211,500 |
| 2026-03-31 | 1.120 | 1.160 | 1.120 | 1.140 | 1.140 | 150,902 |
| 2026-03-30 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 90,469 |
| 2026-03-27 | 1.140 | 1.180 | 1.130 | 1.140 | 1.140 | 85,000 |
| 2026-03-26 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 13,417 |
| 2026-03-25 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 115,592 |
| 2026-03-24 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 113,207 |
| 2026-03-23 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 84,945 |
| 2026-03-20 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 242,600 |
| 2026-03-19 | 1.140 | 1.160 | 1.100 | 1.110 | 1.110 | 75,000 |
| 2026-03-18 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 158,145 |
| 2026-03-17 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 33,510 |
| 2026-03-16 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 69,428 |
| 2026-03-13 | 1.170 | 1.210 | 1.170 | 1.180 | 1.180 | 87,600 |
| 2026-03-12 | 1.160 | 1.200 | 1.150 | 1.200 | 1.200 | 237,300 |
| 2026-03-11 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 157,835 |
| 2026-03-10 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 427,700 |
| 2026-03-09 | 1.090 | 1.150 | 1.090 | 1.130 | 1.130 | 380,500 |
| 2026-03-06 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 414,005 |
| 2026-03-05 | 1.110 | 1.230 | 1.110 | 1.140 | 1.140 | 272,600 |
| 2026-03-04 | 1.140 | 1.140 | 1.070 | 1.090 | 1.090 | 575,400 |
| 2026-03-02 | 1.270 | 1.270 | 1.170 | 1.180 | 1.180 | 680,250 |
| 2026-02-27 | 1.270 | 1.310 | 1.240 | 1.280 | 1.280 | 1,068,101 |
| 2026-02-26 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 752,427 |
| 2026-02-25 | 1.350 | 1.410 | 1.340 | 1.390 | 1.390 | 1,397,602 |
| 2026-02-24 | 1.330 | 1.370 | 1.320 | 1.330 | 1.330 | 392,901 |
| 2026-02-23 | 1.410 | 1.410 | 1.310 | 1.320 | 1.320 | 628,013 |
| 2026-02-20 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 669,452 |
| 2026-02-19 | 1.420 | 1.440 | 1.400 | 1.420 | 1.420 | 1,064,114 |
| 2026-02-18 | 1.430 | 1.470 | 1.400 | 1.420 | 1.420 | 3,292,408 |
| 2026-02-17 | 1.360 | 1.450 | 1.350 | 1.420 | 1.420 | 8,018,059 |
| 2026-02-16 | 1.310 | 1.350 | 1.280 | 1.350 | 1.350 | 2,627,936 |
| 2026-02-13 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 686,601 |
| 2026-02-12 | 1.310 | 1.350 | 1.300 | 1.310 | 1.310 | 1,777,724 |
| 2026-02-11 | 1.290 | 1.330 | 1.280 | 1.300 | 1.300 | 1,601,605 |
| 2026-02-10 | 1.290 | 1.300 | 1.240 | 1.280 | 1.280 | 1,295,002 |
| 2026-02-09 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 536,102 |
| 2026-02-06 | 1.250 | 1.290 | 1.250 | 1.250 | 1.250 | 738,800 |
| 2026-02-05 | 1.280 | 1.280 | 1.240 | 1.250 | 1.250 | 439,901 |
| 2026-02-04 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 204,100 |
| 2026-02-03 | 1.250 | 1.300 | 1.240 | 1.250 | 1.250 | 1,042,300 |
| 2026-02-02 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 153,607 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.