Bangkok Lab And Cosmetic PCL (BKK:BLC)
Thailand
· Delayed Price · Currency is THB 3.860
-0.040 (-1.03%)
Last updated: Apr 28, 2026, 4:06 PM ICT
BKK:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | - | 347,324 |
| Apr 24, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | 502,869 |
| Apr 23, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | 0.51% | 563,410 |
| Apr 22, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 311,108 |
| Apr 21, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 283,818 |
| Apr 20, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 447,929 |
| Apr 17, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 333,646 |
| Apr 16, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | - | 251,500 |
| Apr 10, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | - | 285,715 |
| Apr 9, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -1.02% | 555,279 |
| Apr 8, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.89 | 1.03% | 776,660 |
| Apr 7, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.85 | 0.52% | 642,701 |
| Apr 3, 2026 | 3.92 | 3.94 | 3.84 | 3.88 | 3.83 | -1.02% | 659,955 |
| Apr 2, 2026 | 3.88 | 3.94 | 3.86 | 3.92 | 3.87 | 1.03% | 809,063 |
| Apr 1, 2026 | 3.84 | 3.88 | 3.82 | 3.88 | 3.83 | - | 845,458 |
| Mar 31, 2026 | 3.80 | 3.88 | 3.78 | 3.88 | 3.83 | 2.65% | 675,870 |
| Mar 30, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.73 | -1.05% | 320,212 |
| Mar 27, 2026 | 3.84 | 3.88 | 3.80 | 3.82 | 3.77 | -0.52% | 627,221 |
| Mar 26, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.79 | -1.54% | 913,900 |
| Mar 25, 2026 | 3.86 | 3.92 | 3.84 | 3.90 | 3.85 | 0.52% | 478,714 |
| Mar 24, 2026 | 3.88 | 3.94 | 3.86 | 3.88 | 3.83 | 0.52% | 789,858 |
| Mar 23, 2026 | 3.84 | 3.90 | 3.76 | 3.86 | 3.81 | 0.52% | 1,039,922 |
| Mar 20, 2026 | 3.84 | 3.88 | 3.80 | 3.84 | 3.79 | 1.05% | 290,819 |
| Mar 19, 2026 | 3.84 | 3.88 | 3.78 | 3.80 | 3.75 | -1.04% | 597,139 |
| Mar 18, 2026 | 3.80 | 3.90 | 3.80 | 3.84 | 3.79 | - | 467,645 |
| Mar 17, 2026 | 3.88 | 3.92 | 3.84 | 3.84 | 3.79 | -1.03% | 650,596 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.84 | 3.88 | 3.83 | - | 322,905 |
| Mar 13, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.83 | -1.02% | 297,827 |
| Mar 12, 2026 | 3.92 | 3.98 | 3.88 | 3.92 | 3.87 | - | 319,000 |
| Mar 11, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.87 | -0.51% | 309,800 |
| Mar 10, 2026 | 3.92 | 3.96 | 3.88 | 3.94 | 3.89 | 0.51% | 358,710 |
| Mar 9, 2026 | 3.92 | 3.92 | 3.86 | 3.92 | 3.87 | - | 406,452 |
| Mar 6, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.87 | 0.51% | 183,731 |
| Mar 5, 2026 | 3.92 | 4.00 | 3.84 | 3.90 | 3.85 | -2.50% | 174,100 |
| Mar 4, 2026 | 3.84 | 4.00 | 3.68 | 4.00 | 3.95 | 3.09% | 1,193,000 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.86 | 3.88 | 3.83 | -3.00% | 574,261 |
| Feb 27, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 3.95 | 0.50% | 287,300 |
| Feb 26, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.93 | -0.50% | 340,600 |
| Feb 25, 2026 | 4.04 | 4.04 | 3.96 | 4.00 | 3.95 | - | 912,702 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 3.95 | -3.85% | 765,203 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.12 | 4.16 | 4.11 | -0.95% | 629,309 |
| Feb 20, 2026 | 4.24 | 4.24 | 4.10 | 4.20 | 4.15 | -0.94% | 252,522 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.18 | 4.24 | 4.19 | - | 324,461 |
| Feb 18, 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 4.19 | 0.47% | 211,627 |
| Feb 17, 2026 | 4.18 | 4.22 | 4.14 | 4.22 | 4.17 | 0.96% | 341,046 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.13 | - | 320,629 |
| Feb 13, 2026 | 4.18 | 4.18 | 4.12 | 4.18 | 4.13 | 0.48% | 140,740 |
| Feb 12, 2026 | 4.12 | 4.18 | 4.10 | 4.16 | 4.11 | 0.48% | 318,105 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.09 | 0.49% | 323,869 |
| Feb 10, 2026 | 4.10 | 4.12 | 4.04 | 4.12 | 4.07 | 0.98% | 274,910 |
| Feb 9, 2026 | 4.04 | 4.12 | 4.04 | 4.08 | 4.03 | 0.49% | 202,265 |
| Feb 6, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.01 | 1.00% | 481,410 |
| Feb 5, 2026 | 3.98 | 4.04 | 3.96 | 4.02 | 3.97 | 0.50% | 279,060 |
| Feb 4, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 3.95 | 1.01% | 237,903 |
| Feb 3, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.91 | 0.51% | 201,900 |
| Feb 2, 2026 | 4.02 | 4.02 | 3.90 | 3.94 | 3.89 | -1.50% | 649,308 |
| Jan 30, 2026 | 4.04 | 4.06 | 3.98 | 4.00 | 3.95 | -1.48% | 496,823 |
| Jan 29, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 4.01 | -0.49% | 321,808 |
| Jan 28, 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 4.03 | - | 303,803 |
| Jan 27, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.03 | 0.99% | 769,409 |
| Jan 26, 2026 | 4.06 | 4.08 | 4.00 | 4.04 | 3.99 | -0.49% | 429,301 |
| Jan 23, 2026 | 4.08 | 4.12 | 4.04 | 4.06 | 4.01 | -0.49% | 333,733 |
| Jan 22, 2026 | 4.10 | 4.12 | 4.02 | 4.08 | 4.03 | -0.49% | 417,046 |
| Jan 21, 2026 | 4.06 | 4.10 | 4.02 | 4.10 | 4.05 | 1.49% | 707,541 |
| Jan 20, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 3.99 | -0.49% | 632,263 |
| Jan 19, 2026 | 4.04 | 4.08 | 4.00 | 4.06 | 4.01 | 0.50% | 408,649 |
| Jan 16, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 3.99 | 1.00% | 396,308 |
| Jan 15, 2026 | 3.98 | 4.02 | 3.94 | 4.00 | 3.95 | 0.50% | 393,535 |
| Jan 14, 2026 | 4.02 | 4.06 | 3.94 | 3.98 | 3.93 | - | 392,234 |
| Jan 13, 2026 | 4.02 | 4.10 | 3.94 | 3.98 | 3.93 | 0.51% | 623,906 |
| Jan 12, 2026 | 4.04 | 4.06 | 3.94 | 3.96 | 3.91 | -1.00% | 491,817 |
| Jan 9, 2026 | 3.98 | 4.06 | 3.96 | 4.00 | 3.95 | - | 434,702 |
| Jan 8, 2026 | 4.00 | 4.04 | 3.96 | 4.00 | 3.95 | 0.50% | 382,551 |
| Jan 7, 2026 | 3.96 | 4.02 | 3.94 | 3.98 | 3.93 | 1.02% | 614,128 |
| Jan 6, 2026 | 3.96 | 4.00 | 3.94 | 3.94 | 3.89 | -0.51% | 416,209 |
| Jan 5, 2026 | 4.06 | 4.06 | 3.94 | 3.96 | 3.91 | -1.00% | 536,283 |
| Dec 30, 2025 | 4.10 | 4.12 | 4.00 | 4.00 | 3.95 | -4.76% | 1,307,681 |
| Dec 29, 2025 | 4.20 | 4.24 | 4.16 | 4.20 | 4.05 | - | 485,702 |
| Dec 26, 2025 | 4.20 | 4.24 | 4.16 | 4.20 | 4.05 | - | 929,599 |
| Dec 25, 2025 | 4.20 | 4.22 | 4.14 | 4.20 | 4.05 | - | 491,706 |
| Dec 24, 2025 | 4.20 | 4.26 | 4.14 | 4.20 | 4.05 | - | 631,411 |
| Dec 23, 2025 | 4.18 | 4.24 | 4.16 | 4.20 | 4.05 | 0.48% | 495,002 |
| Dec 22, 2025 | 4.20 | 4.30 | 4.16 | 4.18 | 4.03 | -0.48% | 459,900 |
| Dec 19, 2025 | 4.20 | 4.36 | 4.18 | 4.20 | 4.05 | - | 2,063,235 |
| Dec 18, 2025 | 4.16 | 4.20 | 4.08 | 4.20 | 4.05 | 1.45% | 1,139,909 |
| Dec 17, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 3.99 | 3.50% | 1,001,501 |
| Dec 16, 2025 | 3.96 | 4.02 | 3.92 | 4.00 | 3.86 | - | 525,106 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.94 | 4.00 | 3.86 | -1.48% | 518,501 |
| Dec 12, 2025 | 4.04 | 4.06 | 3.94 | 4.06 | 3.91 | 0.50% | 780,926 |
| Dec 11, 2025 | 3.82 | 4.04 | 3.78 | 4.04 | 3.89 | 5.76% | 1,278,005 |
| Dec 9, 2025 | 3.74 | 3.90 | 3.74 | 3.82 | 3.68 | 1.60% | 897,100 |
| Dec 8, 2025 | 3.78 | 3.82 | 3.74 | 3.76 | 3.62 | -1.05% | 507,723 |
| Dec 4, 2025 | 3.76 | 3.90 | 3.76 | 3.80 | 3.66 | 0.53% | 642,400 |
| Dec 3, 2025 | 3.82 | 3.84 | 3.76 | 3.78 | 3.64 | - | 713,502 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.76 | 3.78 | 3.64 | -2.07% | 767,259 |
| Dec 1, 2025 | 3.86 | 3.90 | 3.74 | 3.86 | 3.72 | 0.52% | 817,511 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.76 | 3.84 | 3.70 | -0.52% | 1,019,537 |
| Nov 27, 2025 | 3.78 | 3.86 | 3.76 | 3.86 | 3.72 | 2.12% | 697,714 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.68 | 3.78 | 3.64 | - | 744,116 |
| Nov 25, 2025 | 3.72 | 3.82 | 3.70 | 3.78 | 3.64 | 1.61% | 989,120 |