Skip to main content
L'Oréal S.A. (BKK:LOREAL80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.350
-0.030 (-2.17%)
At close: Mar 9, 2026

L'Oréal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.361.381.311.351.35-2.17%109,866
Mar 6, 20261.381.401.381.381.380.73%11,099
Mar 5, 20261.371.401.351.371.370.74%70,494
Mar 4, 20261.361.411.311.361.36-3.55%65,328
Mar 2, 20261.421.471.411.411.41-3.42%32,865
Feb 27, 20261.451.471.451.461.46-12,525
Feb 26, 20261.461.471.451.461.46-1.35%27,772
Feb 25, 20261.491.491.481.481.48-17,595
Feb 24, 20261.451.481.431.481.482.07%67,469
Feb 23, 20261.461.481.431.451.45-0.68%14,800
Feb 20, 20261.451.461.451.461.460.69%46,748
Feb 19, 20261.461.471.421.451.45-6,868
Feb 18, 20261.451.471.441.451.451.40%59,397
Feb 17, 20261.441.441.411.431.431.42%38,796
Feb 16, 20261.361.411.361.411.411.44%45,593
Feb 13, 20261.421.451.351.391.39-3.47%166,039
Feb 12, 20261.451.471.431.441.44-0.69%116,385
Feb 11, 20261.451.461.441.451.45-10,178
Feb 10, 20261.461.461.451.451.45-7,040
Feb 9, 20261.471.471.441.451.45-1.36%43,287
Feb 6, 20261.491.491.441.471.47-2.00%131,591
Feb 5, 20261.471.511.451.501.502.74%243,698
Feb 4, 20261.441.461.421.461.460.69%56,956
Feb 3, 20261.461.461.451.451.45-0.68%7,892
Feb 2, 20261.461.471.441.461.460.69%54,480
Jan 30, 20261.431.461.431.451.452.11%78,361
Jan 29, 20261.411.431.391.421.420.71%60,720
Jan 28, 20261.431.431.411.411.41-0.70%4,034
Jan 27, 20261.431.431.411.421.42-12,825
Jan 26, 20261.421.421.401.421.42-1.39%8,424
Jan 23, 20261.431.441.421.441.441.41%9,329
Jan 22, 20261.421.421.411.421.42-125,865
Jan 21, 20261.421.421.421.421.421.43%2
Jan 20, 20261.391.401.381.401.401.45%13,353
Jan 19, 20261.371.421.351.381.38-2.13%101,039
Jan 16, 20261.431.441.411.411.41-1.40%6,933
Jan 15, 20261.441.461.411.431.43-0.69%40,153
Jan 14, 20261.431.441.421.441.440.70%404,496
Jan 13, 20261.431.431.411.431.430.70%214,612
Jan 12, 20261.401.421.381.421.422.90%224,725
Jan 9, 20261.331.381.321.381.384.55%485,483
Jan 8, 20261.321.331.301.321.32-0.75%192,270
Jan 7, 20261.341.371.331.331.33-37,352
Jan 6, 20261.341.351.321.331.33-1.48%47,227
Jan 5, 20261.351.371.341.351.350.75%156,785
Dec 30, 20251.331.361.331.341.34-0.74%80,480
Dec 29, 20251.341.351.321.351.350.75%37,080
Dec 26, 20251.321.341.321.341.34-8,072
Dec 25, 20251.331.341.331.341.34-9,394
Dec 24, 20251.341.341.331.341.34-0.74%21,661
Dec 23, 20251.351.361.351.351.35-38,892
Dec 22, 20251.371.371.351.351.35-1.46%20,042
Dec 19, 20251.401.401.371.371.37-1.44%4,633
Dec 18, 20251.391.391.371.391.391.46%71,917
Dec 17, 20251.401.401.371.371.37-2.14%37,180
Dec 16, 20251.371.401.361.401.402.94%111,892
Dec 15, 20251.381.381.351.361.36-1.45%34,081
Dec 12, 20251.381.401.371.381.38-57,106
Dec 11, 20251.381.381.351.381.380.73%6,894
Dec 9, 20251.371.371.361.371.370.74%1,914
Dec 8, 20251.391.391.361.361.36-1.45%21,810
Dec 4, 20251.381.381.361.381.38-27,673
Dec 3, 20251.401.401.381.381.38-2.13%13,464
Dec 2, 20251.401.411.391.411.411.44%102,463
Dec 1, 20251.401.401.381.391.39-0.71%6,775
Nov 28, 20251.401.411.391.401.40-10,136
Nov 27, 20251.401.411.381.401.400.72%84,654
Nov 26, 20251.371.391.361.391.391.46%58,300
Nov 25, 20251.371.381.361.371.37-70,460
Nov 24, 20251.341.371.341.371.372.24%159,494
Nov 21, 20251.331.351.321.341.341.52%55,192
Nov 20, 20251.341.341.321.321.32-34,592
Nov 19, 20251.321.331.311.321.320.76%2,560
Nov 18, 20251.351.351.311.311.31-2.96%117,916
Nov 17, 20251.361.371.351.351.35-0.74%18,400
Nov 14, 20251.361.361.321.361.36-0.73%44,653
Nov 13, 20251.351.371.341.371.371.48%504,942
Nov 12, 20251.331.351.331.351.352.27%12,564
Nov 11, 20251.351.351.321.321.32-1.49%71,943
Nov 10, 20251.321.341.301.341.341.52%14,698
Nov 7, 20251.351.351.311.321.32-2.22%179,077
Nov 6, 20251.361.371.341.351.35-0.74%26,018
Nov 5, 20251.341.361.331.361.361.49%59,253
Nov 4, 20251.351.371.341.341.34-0.74%83,466
Nov 3, 20251.371.381.351.351.35-2.17%206,783
Oct 31, 20251.391.401.381.381.38-1.43%182,282
Oct 30, 20251.411.411.371.401.40-57,408
Oct 29, 20251.421.421.381.401.40-2.78%154,290
Oct 28, 20251.441.441.431.441.441.41%28,558
Oct 27, 20251.441.451.421.421.42-1.39%39,457
Oct 24, 20251.431.441.401.441.440.70%110,446
Oct 22, 20251.511.511.421.431.43-5.30%279,096
Oct 21, 20251.501.521.501.511.510.67%168,134
Oct 20, 20251.481.521.481.501.501.35%189,920
Oct 17, 20251.441.491.441.481.482.78%785,500
Oct 16, 20251.441.451.431.441.440.70%101,360
Oct 15, 20251.391.441.391.431.430.70%37,160
Oct 14, 20251.441.441.381.421.42-1.39%53,918
Oct 10, 20251.451.461.431.441.44-0.69%44,387
Oct 9, 20251.451.461.441.451.45-167,708