L'Oréal S.A. (BKK:LOREAL80)
Thailand
· Delayed Price · Currency is THB 1.430
-0.010 (-0.69%)
Last updated: Apr 29, 2026, 11:46 AM ICT
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.41 | 0.70% | 21,827 |
| Apr 27, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.40 | 0.70% | 15,669 |
| Apr 24, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.39 | - | 131,658 |
| Apr 23, 2026 | 1.32 | 1.43 | 1.31 | 1.42 | 1.39 | 9.23% | 3,067,997 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.28 | -2.99% | 91,089 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.32 | - | 14,149 |
| Apr 20, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.32 | 0.75% | 25,888 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | -1.48% | 43,086 |
| Apr 16, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.33 | -1.46% | 19,053 |
| Apr 10, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.34 | 0.74% | 6,165 |
| Apr 9, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | 1.34 | - | 8,254 |
| Apr 8, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.34 | - | 3,092 |
| Apr 7, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.34 | 0.74% | 10,363 |
| Apr 3, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.33 | 0.75% | 52,219 |
| Apr 2, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.32 | - | 52,361 |
| Apr 1, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.32 | 1.52% | 125,568 |
| Mar 31, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | 0.76% | 54,027 |
| Mar 30, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.29 | -2.96% | 3,887 |
| Mar 27, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | 1.50% | 58,876 |
| Mar 26, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.31 | - | 22,572 |
| Mar 25, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.31 | 0.76% | 27,268 |
| Mar 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | 1.54% | 1,255 |
| Mar 23, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.28 | -0.76% | 12,694 |
| Mar 20, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.29 | 0.77% | 11,766 |
| Mar 19, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.28 | -1.52% | 69,800 |
| Mar 18, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.30 | -0.75% | 35,389 |
| Mar 17, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | 1.53% | 19,940 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | -0.76% | 160,143 |
| Mar 13, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.30 | - | 64,694 |
| Mar 12, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.30 | - | 36,572 |
| Mar 11, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.30 | -2.94% | 61,171 |
| Mar 10, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.34 | 0.74% | 41,507 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.31 | 1.35 | 1.33 | -2.17% | 109,866 |
| Mar 6, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.35 | 0.73% | 11,099 |
| Mar 5, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.34 | 0.74% | 70,494 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.31 | 1.36 | 1.34 | -3.55% | 65,328 |
| Mar 2, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.38 | -3.42% | 32,865 |
| Feb 27, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.43 | - | 12,525 |
| Feb 26, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.43 | -1.35% | 27,772 |
| Feb 25, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.45 | - | 17,595 |
| Feb 24, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.45 | 2.07% | 67,469 |
| Feb 23, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.42 | -0.68% | 14,800 |
| Feb 20, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.43 | 0.69% | 46,748 |
| Feb 19, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.42 | - | 6,868 |
| Feb 18, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.42 | 1.40% | 59,397 |
| Feb 17, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.40 | 1.42% | 38,796 |
| Feb 16, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.38 | 1.44% | 45,593 |
| Feb 13, 2026 | 1.44 | 1.45 | 1.35 | 1.39 | 1.36 | -3.47% | 166,039 |
| Feb 12, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.41 | -0.69% | 116,385 |
| Feb 11, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.42 | - | 10,178 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.42 | - | 7,040 |
| Feb 9, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.42 | -1.36% | 43,287 |
| Feb 6, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.44 | -2.00% | 131,591 |
| Feb 5, 2026 | 1.47 | 1.51 | 1.45 | 1.50 | 1.47 | 2.74% | 243,698 |
| Feb 4, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.43 | 0.69% | 56,956 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.42 | -0.68% | 7,892 |
| Feb 2, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.43 | 0.69% | 54,480 |
| Jan 30, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.42 | 2.11% | 78,361 |
| Jan 29, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.39 | 0.71% | 60,720 |
| Jan 28, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.38 | -0.70% | 4,034 |
| Jan 27, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.39 | - | 12,825 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.39 | -1.39% | 8,424 |
| Jan 23, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.41 | 1.41% | 9,329 |
| Jan 22, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.39 | - | 125,865 |
| Jan 21, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.39 | 1.43% | 7,200 |
| Jan 20, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.37 | 1.45% | 13,353 |
| Jan 19, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.35 | -2.13% | 101,039 |
| Jan 16, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.38 | -1.40% | 6,933 |
| Jan 15, 2026 | 1.44 | 1.46 | 1.41 | 1.43 | 1.40 | -0.69% | 40,153 |
| Jan 14, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.41 | 0.70% | 404,496 |
| Jan 13, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.40 | 0.70% | 214,612 |
| Jan 12, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.39 | 2.90% | 224,725 |
| Jan 9, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.35 | 4.55% | 485,483 |
| Jan 8, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.30 | -0.75% | 192,270 |
| Jan 7, 2026 | 1.34 | 1.37 | 1.33 | 1.33 | 1.31 | - | 37,352 |
| Jan 6, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.31 | -1.48% | 47,227 |
| Jan 5, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.33 | 0.75% | 156,785 |
| Dec 30, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.32 | -0.74% | 80,480 |
| Dec 29, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.33 | 0.75% | 37,080 |
| Dec 26, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.32 | - | 8,072 |
| Dec 25, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.32 | - | 9,394 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.32 | -0.74% | 21,661 |
| Dec 23, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | - | 38,892 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | -1.46% | 20,042 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.34 | -1.44% | 4,633 |
| Dec 18, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.36 | 1.46% | 71,917 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.34 | -2.14% | 37,180 |
| Dec 16, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.37 | 2.94% | 111,892 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.34 | -1.45% | 34,081 |
| Dec 12, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.35 | - | 57,106 |
| Dec 11, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.35 | 0.73% | 6,894 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.34 | 0.74% | 1,914 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.34 | -1.45% | 21,810 |
| Dec 4, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.35 | - | 27,673 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.35 | -2.13% | 13,464 |
| Dec 2, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.38 | 1.44% | 102,463 |
| Dec 1, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.36 | -0.71% | 6,775 |
| Nov 28, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.37 | - | 10,136 |
| Nov 27, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.37 | 0.72% | 84,654 |
| Nov 26, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.36 | 1.46% | 58,300 |