L'Oréal S.A. (BKK:LOREAL80)
Thailand
· Delayed Price · Currency is THB 1.380
0.00 (0.00%)
At close: Dec 4, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 27,673 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | 13,464 |
| Dec 2, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 102,463 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 6,775 |
| Nov 28, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 10,136 |
| Nov 27, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 84,654 |
| Nov 26, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 58,300 |
| Nov 25, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 70,460 |
| Nov 24, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 159,494 |
| Nov 21, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 55,192 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 34,592 |
| Nov 19, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 2,560 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 117,916 |
| Nov 17, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 18,400 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | -0.73% | 44,653 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 504,942 |
| Nov 12, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 12,564 |
| Nov 11, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 71,943 |
| Nov 10, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 14,698 |
| Nov 7, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 179,077 |
| Nov 6, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 26,018 |
| Nov 5, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 59,253 |
| Nov 4, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 83,466 |
| Nov 3, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 206,783 |
| Oct 31, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 182,282 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | - | 57,408 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.78% | 154,290 |
| Oct 28, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 28,558 |
| Oct 27, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 39,457 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 110,446 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -5.30% | 279,096 |
| Oct 21, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 168,134 |
| Oct 20, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 189,920 |
| Oct 17, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.78% | 785,500 |
| Oct 16, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 101,360 |
| Oct 15, 2025 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 37,160 |
| Oct 14, 2025 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | -1.39% | 53,918 |
| Oct 10, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 44,387 |
| Oct 9, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 167,708 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 191,524 |
| Oct 7, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 3,544,097 |
| Oct 6, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 216,340 |
| Oct 3, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 117,083 |
| Oct 2, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 430,993 |
| Oct 1, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 122,068 |
| Sep 30, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 118,267 |
| Sep 29, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 24,564 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 32,386 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 150,407 |
| Sep 24, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 2.92% | 221,768 |
| Sep 23, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 349,737 |
| Sep 22, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 3,970,695 |
| Sep 19, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | - | 147,782 |
| Sep 18, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 43,728 |
| Sep 17, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 45,602 |
| Sep 16, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.70% | 69,833 |
| Sep 15, 2025 | 1.42 | 1.48 | 1.40 | 1.48 | 1.48 | 3.50% | 107,960 |
| Sep 12, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 78,611 |
| Sep 11, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 341,513 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 154,722 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 34,909 |
| Sep 8, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 8,458 |
| Sep 5, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 24,541 |
| Sep 4, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 239,559 |
| Sep 3, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 114,404 |
| Sep 2, 2025 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 31,164 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 36,417 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 17,142 |
| Aug 28, 2025 | 1.52 | 1.54 | 1.49 | 1.54 | 1.54 | 1.99% | 95,944 |
| Aug 27, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 1.34% | 82,808 |
| Aug 26, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 41,227 |
| Aug 25, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 68,336 |
| Aug 22, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 19,688 |
| Aug 21, 2025 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | - | 1,835,548 |
| Aug 20, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 423,811 |
| Aug 19, 2025 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | 2.01% | 191,499 |
| Aug 18, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 33,195 |
| Aug 15, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 36,385 |
| Aug 14, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 32,767 |
| Aug 13, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 26,503 |
| Aug 8, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 66,772 |
| Aug 7, 2025 | 1.39 | 1.44 | 1.37 | 1.44 | 1.44 | 3.60% | 87,844 |
| Aug 6, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 122,009 |
| Aug 5, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 57,649 |
| Aug 4, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 136,130 |
| Aug 1, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 2,055,698 |
| Jul 31, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 845,188 |
| Jul 30, 2025 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | 3.52% | 793,728 |
| Jul 29, 2025 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -1.39% | 114,490 |
| Jul 25, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 322,959 |
| Jul 24, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 122,282 |
| Jul 23, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 5.15% | 84,239 |
| Jul 22, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 266,616 |
| Jul 21, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 74,364 |
| Jul 18, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 153,211 |
| Jul 17, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | - | 87,001 |
| Jul 16, 2025 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 33,612 |
| Jul 15, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 446 |
| Jul 14, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 850,663 |
| Jul 11, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 175,078 |