Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand
· Delayed Price · Currency is THB 3.920
+0.020 (0.51%)
At close: Mar 6, 2026
BKK:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | 0.51% | 183,731 |
| Mar 5, 2026 | 3.92 | 4.00 | 3.84 | 3.90 | 3.90 | -2.50% | 174,100 |
| Mar 4, 2026 | 3.84 | 4.00 | 3.68 | 4.00 | 4.00 | 3.09% | 1,193,000 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | -3.00% | 574,261 |
| Feb 27, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 287,300 |
| Feb 26, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 340,600 |
| Feb 25, 2026 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | - | 912,702 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -3.85% | 765,203 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.12 | 4.16 | 4.16 | -0.95% | 629,309 |
| Feb 20, 2026 | 4.24 | 4.24 | 4.10 | 4.20 | 4.20 | -0.94% | 252,522 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.18 | 4.24 | 4.24 | - | 324,461 |
| Feb 18, 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | 211,627 |
| Feb 17, 2026 | 4.18 | 4.22 | 4.14 | 4.22 | 4.22 | 0.96% | 341,046 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | - | 320,629 |
| Feb 13, 2026 | 4.18 | 4.18 | 4.12 | 4.18 | 4.18 | 0.48% | 140,740 |
| Feb 12, 2026 | 4.12 | 4.18 | 4.10 | 4.16 | 4.16 | 0.48% | 318,105 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | 323,869 |
| Feb 10, 2026 | 4.10 | 4.12 | 4.04 | 4.12 | 4.12 | 0.98% | 274,910 |
| Feb 9, 2026 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | 0.49% | 202,265 |
| Feb 6, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | 1.00% | 481,410 |
| Feb 5, 2026 | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | 0.50% | 279,060 |
| Feb 4, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 237,903 |
| Feb 3, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 201,900 |
| Feb 2, 2026 | 4.02 | 4.02 | 3.90 | 3.94 | 3.94 | -1.50% | 649,308 |
| Jan 30, 2026 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 496,823 |
| Jan 29, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -0.49% | 321,808 |
| Jan 28, 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 4.08 | - | 303,803 |
| Jan 27, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 769,409 |
| Jan 26, 2026 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | -0.49% | 429,301 |
| Jan 23, 2026 | 4.08 | 4.12 | 4.04 | 4.06 | 4.06 | -0.49% | 333,733 |
| Jan 22, 2026 | 4.10 | 4.12 | 4.02 | 4.08 | 4.08 | -0.49% | 417,046 |
| Jan 21, 2026 | 4.06 | 4.10 | 4.02 | 4.10 | 4.10 | 1.49% | 707,541 |
| Jan 20, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.49% | 632,263 |
| Jan 19, 2026 | 4.04 | 4.08 | 4.00 | 4.06 | 4.06 | 0.50% | 408,649 |
| Jan 16, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | 1.00% | 396,308 |
| Jan 15, 2026 | 3.98 | 4.02 | 3.94 | 4.00 | 4.00 | 0.50% | 393,535 |
| Jan 14, 2026 | 4.02 | 4.06 | 3.94 | 3.98 | 3.98 | - | 392,234 |
| Jan 13, 2026 | 4.02 | 4.10 | 3.94 | 3.98 | 3.98 | 0.51% | 623,906 |
| Jan 12, 2026 | 4.04 | 4.06 | 3.94 | 3.96 | 3.96 | -1.00% | 491,817 |
| Jan 9, 2026 | 3.98 | 4.06 | 3.96 | 4.00 | 4.00 | - | 434,702 |
| Jan 8, 2026 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | 0.50% | 382,551 |
| Jan 7, 2026 | 3.96 | 4.02 | 3.94 | 3.98 | 3.98 | 1.02% | 614,128 |
| Jan 6, 2026 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | -0.51% | 416,209 |
| Jan 5, 2026 | 4.06 | 4.06 | 3.94 | 3.96 | 3.96 | -1.00% | 536,283 |
| Dec 30, 2025 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -4.76% | 1,307,681 |
| Dec 29, 2025 | 4.20 | 4.24 | 4.16 | 4.20 | 4.10 | - | 485,702 |
| Dec 26, 2025 | 4.20 | 4.24 | 4.16 | 4.20 | 4.10 | - | 929,599 |
| Dec 25, 2025 | 4.20 | 4.22 | 4.14 | 4.20 | 4.10 | - | 491,706 |
| Dec 24, 2025 | 4.20 | 4.26 | 4.14 | 4.20 | 4.10 | - | 631,411 |
| Dec 23, 2025 | 4.18 | 4.24 | 4.16 | 4.20 | 4.10 | 0.48% | 495,002 |
| Dec 22, 2025 | 4.20 | 4.30 | 4.16 | 4.18 | 4.08 | -0.48% | 459,900 |
| Dec 19, 2025 | 4.20 | 4.36 | 4.18 | 4.20 | 4.10 | - | 2,063,235 |
| Dec 18, 2025 | 4.16 | 4.20 | 4.08 | 4.20 | 4.10 | 1.45% | 1,139,909 |
| Dec 17, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 4.04 | 3.50% | 1,001,501 |
| Dec 16, 2025 | 3.96 | 4.02 | 3.92 | 4.00 | 3.90 | - | 525,106 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.94 | 4.00 | 3.90 | -1.48% | 518,501 |
| Dec 12, 2025 | 4.04 | 4.06 | 3.94 | 4.06 | 3.96 | 0.50% | 780,926 |
| Dec 11, 2025 | 3.82 | 4.04 | 3.78 | 4.04 | 3.94 | 5.76% | 1,278,005 |
| Dec 9, 2025 | 3.74 | 3.90 | 3.74 | 3.82 | 3.73 | 1.60% | 897,100 |
| Dec 8, 2025 | 3.78 | 3.82 | 3.74 | 3.76 | 3.67 | -1.05% | 507,723 |
| Dec 4, 2025 | 3.76 | 3.90 | 3.76 | 3.80 | 3.71 | 0.53% | 642,400 |
| Dec 3, 2025 | 3.82 | 3.84 | 3.76 | 3.78 | 3.69 | - | 713,502 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.76 | 3.78 | 3.69 | -2.07% | 767,259 |
| Dec 1, 2025 | 3.86 | 3.90 | 3.74 | 3.86 | 3.77 | 0.52% | 817,511 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.76 | 3.84 | 3.75 | -0.52% | 1,019,537 |
| Nov 27, 2025 | 3.78 | 3.86 | 3.76 | 3.86 | 3.77 | 2.12% | 697,714 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.68 | 3.78 | 3.69 | - | 744,116 |
| Nov 25, 2025 | 3.72 | 3.82 | 3.70 | 3.78 | 3.69 | 1.61% | 989,120 |
| Nov 24, 2025 | 3.72 | 3.74 | 3.68 | 3.72 | 3.63 | - | 818,525 |
| Nov 21, 2025 | 3.74 | 3.74 | 3.64 | 3.72 | 3.63 | - | 747,434 |
| Nov 20, 2025 | 3.70 | 3.80 | 3.70 | 3.72 | 3.63 | - | 702,300 |
| Nov 19, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.63 | -1.59% | 1,127,808 |
| Nov 18, 2025 | 3.82 | 3.84 | 3.76 | 3.78 | 3.69 | -1.05% | 982,600 |
| Nov 17, 2025 | 3.78 | 3.82 | 3.74 | 3.82 | 3.73 | 0.53% | 695,637 |
| Nov 14, 2025 | 3.82 | 3.86 | 3.76 | 3.80 | 3.71 | 0.53% | 1,061,900 |
| Nov 13, 2025 | 3.88 | 3.90 | 3.76 | 3.78 | 3.69 | -1.56% | 1,459,302 |
| Nov 12, 2025 | 3.96 | 4.04 | 3.84 | 3.84 | 3.75 | -3.52% | 1,723,577 |
| Nov 11, 2025 | 4.06 | 4.06 | 3.94 | 3.98 | 3.89 | -1.97% | 1,642,416 |
| Nov 10, 2025 | 4.00 | 4.06 | 3.94 | 4.06 | 3.96 | 1.50% | 644,100 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 3.90 | - | 1,037,892 |
| Nov 6, 2025 | 4.00 | 4.02 | 3.76 | 4.00 | 3.90 | 2.56% | 1,995,207 |
| Nov 5, 2025 | 4.06 | 4.10 | 3.90 | 3.90 | 3.81 | -3.47% | 2,093,702 |
| Nov 4, 2025 | 4.18 | 4.20 | 4.04 | 4.04 | 3.94 | -2.88% | 3,113,900 |
| Nov 3, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.06 | -3.26% | 2,057,900 |
| Oct 31, 2025 | 4.24 | 4.32 | 4.14 | 4.30 | 4.20 | - | 1,389,838 |
| Oct 30, 2025 | 4.26 | 4.30 | 4.20 | 4.30 | 4.20 | 0.47% | 1,213,300 |
| Oct 29, 2025 | 4.24 | 4.30 | 4.20 | 4.28 | 4.18 | 1.90% | 1,602,951 |
| Oct 28, 2025 | 4.20 | 4.26 | 4.12 | 4.20 | 4.10 | 0.48% | 2,041,500 |
| Oct 27, 2025 | 4.16 | 4.18 | 4.10 | 4.18 | 4.08 | 0.48% | 760,976 |
| Oct 24, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.06 | 1.46% | 1,420,614 |
| Oct 22, 2025 | 4.04 | 4.14 | 4.04 | 4.10 | 4.00 | 1.49% | 1,093,217 |
| Oct 21, 2025 | 4.08 | 4.08 | 4.00 | 4.04 | 3.94 | - | 791,600 |
| Oct 20, 2025 | 4.04 | 4.08 | 4.02 | 4.04 | 3.94 | - | 836,844 |
| Oct 17, 2025 | 4.02 | 4.10 | 4.02 | 4.04 | 3.94 | -0.49% | 1,131,304 |
| Oct 16, 2025 | 4.10 | 4.12 | 4.00 | 4.06 | 3.96 | - | 1,057,501 |
| Oct 15, 2025 | 4.16 | 4.16 | 4.06 | 4.06 | 3.96 | -1.46% | 1,696,300 |
| Oct 14, 2025 | 4.14 | 4.18 | 4.08 | 4.12 | 4.02 | -1.44% | 1,770,500 |
| Oct 10, 2025 | 4.20 | 4.20 | 4.12 | 4.18 | 4.08 | -0.48% | 1,075,441 |
| Oct 9, 2025 | 4.20 | 4.22 | 4.14 | 4.20 | 4.10 | - | 702,800 |
| Oct 8, 2025 | 4.28 | 4.30 | 4.12 | 4.20 | 4.10 | -1.41% | 2,556,605 |