Skin Laboratory PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 153,607 |
| 2026-01-30 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 236,241 |
| 2026-01-29 | 1.240 | 1.260 | 1.240 | 1.240 | 1.240 | 147,406 |
| 2026-01-28 | 1.250 | 1.270 | 1.240 | 1.240 | 1.240 | 155,927 |
| 2026-01-27 | 1.240 | 1.300 | 1.240 | 1.250 | 1.250 | 432,221 |
| 2026-01-26 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 386,956 |
| 2026-01-23 | 1.300 | 1.310 | 1.260 | 1.270 | 1.270 | 399,300 |
| 2026-01-22 | 1.310 | 1.350 | 1.290 | 1.300 | 1.300 | 1,230,786 |
| 2026-01-21 | 1.250 | 1.330 | 1.240 | 1.300 | 1.300 | 804,163 |
| 2026-01-20 | 1.260 | 1.280 | 1.240 | 1.260 | 1.260 | 214,080 |
| 2026-01-19 | 1.250 | 1.270 | 1.230 | 1.250 | 1.250 | 294,635 |
| 2026-01-16 | 1.250 | 1.260 | 1.220 | 1.230 | 1.230 | 505,207 |
| 2026-01-15 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 214,131 |
| 2026-01-14 | 1.220 | 1.240 | 1.180 | 1.200 | 1.200 | 235,683 |
| 2026-01-13 | 1.300 | 1.320 | 1.140 | 1.220 | 1.220 | 411,739 |
| 2026-01-12 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 276,709 |
| 2026-01-09 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 150,052 |
| 2026-01-08 | 1.390 | 1.410 | 1.350 | 1.360 | 1.360 | 299,445 |
| 2026-01-07 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 298,839 |
| 2026-01-06 | 1.390 | 1.420 | 1.380 | 1.380 | 1.380 | 421,024 |
| 2026-01-05 | 1.360 | 1.410 | 1.350 | 1.390 | 1.390 | 484,004 |
| 2026-01-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-01-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-30 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 254,700 |
| 2025-12-29 | 1.410 | 1.410 | 1.330 | 1.360 | 1.360 | 855,151 |
| 2025-12-26 | 1.450 | 1.460 | 1.400 | 1.400 | 1.400 | 2,078,945 |
| 2025-12-25 | 1.420 | 1.530 | 1.420 | 1.450 | 1.450 | 6,558,404 |
| 2025-12-24 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 1,281,427 |
| 2025-12-23 | 1.440 | 1.470 | 1.430 | 1.430 | 1.430 | 1,013,102 |
| 2025-12-22 | 1.400 | 1.450 | 1.400 | 1.430 | 1.430 | 526,936 |
| 2025-12-19 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 703,200 |
| 2025-12-18 | 1.430 | 1.440 | 1.390 | 1.390 | 1.390 | 1,069,218 |
| 2025-12-17 | 1.460 | 1.480 | 1.410 | 1.430 | 1.430 | 1,102,801 |
| 2025-12-16 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 878,900 |
| 2025-12-15 | 1.470 | 1.500 | 1.420 | 1.480 | 1.480 | 1,039,910 |
| 2025-12-12 | 1.460 | 1.500 | 1.450 | 1.470 | 1.470 | 1,388,092 |
| 2025-12-11 | 1.490 | 1.520 | 1.460 | 1.460 | 1.460 | 1,688,428 |
| 2025-12-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-12-09 | 1.510 | 1.540 | 1.460 | 1.480 | 1.480 | 1,394,187 |
| 2025-12-08 | 1.530 | 1.550 | 1.500 | 1.500 | 1.500 | 2,339,366 |
| 2025-12-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-12-04 | 1.630 | 1.630 | 1.510 | 1.520 | 1.520 | 4,776,170 |
| 2025-12-03 | 1.640 | 1.650 | 1.610 | 1.620 | 1.620 | 2,482,335 |
| 2025-12-02 | 1.650 | 1.670 | 1.600 | 1.640 | 1.640 | 4,249,715 |
| 2025-12-01 | 1.640 | 1.660 | 1.600 | 1.640 | 1.640 | 4,390,162 |
| 2025-11-28 | 1.770 | 1.800 | 1.610 | 1.630 | 1.630 | 19,665,710 |
| 2025-11-27 | 1.590 | 1.730 | 1.590 | 1.730 | 1.730 | 16,861,720 |
| 2025-11-26 | 1.750 | 1.770 | 1.560 | 1.590 | 1.590 | 19,098,480 |
| 2025-11-25 | 1.550 | 1.750 | 1.550 | 1.700 | 1.700 | 36,558,540 |
| 2025-11-24 | 1.520 | 1.610 | 1.500 | 1.530 | 1.530 | 3,834,937 |
| 2025-11-21 | 1.600 | 1.610 | 1.480 | 1.490 | 1.490 | 3,848,564 |
| 2025-11-20 | 1.570 | 1.620 | 1.550 | 1.590 | 1.590 | 3,534,152 |
| 2025-11-19 | 1.390 | 1.640 | 1.380 | 1.580 | 1.580 | 11,563,730 |
| 2025-11-18 | 1.420 | 1.450 | 1.340 | 1.370 | 1.370 | 2,381,939 |
| 2025-11-17 | 1.310 | 1.480 | 1.290 | 1.430 | 1.430 | 5,383,250 |
| 2025-11-14 | 1.350 | 1.370 | 1.260 | 1.290 | 1.290 | 1,011,131 |
| 2025-11-13 | 1.370 | 1.400 | 1.340 | 1.350 | 1.350 | 1,476,502 |
| 2025-11-12 | 1.480 | 1.480 | 1.330 | 1.350 | 1.350 | 1,268,468 |
| 2025-11-11 | 1.560 | 1.560 | 1.420 | 1.460 | 1.460 | 2,224,853 |
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.