Bangkok Lab & Cosmetic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.920 | 3.960 | 3.900 | 3.900 | 3.811 | 502,869 |
| 2026-04-23 | 3.920 | 3.940 | 3.880 | 3.940 | 3.850 | 563,410 |
| 2026-04-22 | 3.900 | 3.920 | 3.880 | 3.920 | 3.831 | 311,108 |
| 2026-04-21 | 3.900 | 3.920 | 3.880 | 3.900 | 3.811 | 283,818 |
| 2026-04-20 | 3.880 | 3.900 | 3.840 | 3.880 | 3.791 | 447,929 |
| 2026-04-17 | 3.900 | 3.900 | 3.860 | 3.880 | 3.791 | 333,646 |
| 2026-04-16 | 3.900 | 3.920 | 3.880 | 3.900 | 3.811 | 251,500 |
| 2026-04-10 | 3.840 | 3.900 | 3.840 | 3.900 | 3.811 | 285,715 |
| 2026-04-09 | 3.860 | 3.900 | 3.860 | 3.900 | 3.811 | 555,279 |
| 2026-04-08 | 3.900 | 3.940 | 3.880 | 3.940 | 3.801 | 776,660 |
| 2026-04-07 | 3.860 | 3.900 | 3.840 | 3.900 | 3.763 | 642,701 |
| 2026-04-03 | 3.920 | 3.940 | 3.840 | 3.880 | 3.743 | 659,955 |
| 2026-04-02 | 3.880 | 3.940 | 3.860 | 3.920 | 3.782 | 809,063 |
| 2026-04-01 | 3.840 | 3.880 | 3.820 | 3.880 | 3.743 | 845,458 |
| 2026-03-31 | 3.800 | 3.880 | 3.780 | 3.880 | 3.743 | 675,870 |
| 2026-03-30 | 3.820 | 3.820 | 3.760 | 3.780 | 3.647 | 320,212 |
| 2026-03-27 | 3.840 | 3.880 | 3.800 | 3.820 | 3.685 | 627,221 |
| 2026-03-26 | 3.880 | 3.880 | 3.820 | 3.840 | 3.705 | 913,900 |
| 2026-03-25 | 3.860 | 3.920 | 3.840 | 3.900 | 3.763 | 478,714 |
| 2026-03-24 | 3.880 | 3.940 | 3.860 | 3.880 | 3.743 | 789,858 |
| 2026-03-23 | 3.840 | 3.900 | 3.760 | 3.860 | 3.724 | 1,039,922 |
| 2026-03-20 | 3.840 | 3.880 | 3.800 | 3.840 | 3.705 | 290,819 |
| 2026-03-19 | 3.840 | 3.880 | 3.780 | 3.800 | 3.666 | 597,139 |
| 2026-03-18 | 3.800 | 3.900 | 3.800 | 3.840 | 3.705 | 467,645 |
| 2026-03-17 | 3.880 | 3.920 | 3.840 | 3.840 | 3.705 | 650,596 |
| 2026-03-16 | 3.900 | 3.900 | 3.840 | 3.880 | 3.743 | 322,905 |
| 2026-03-13 | 3.940 | 3.940 | 3.880 | 3.880 | 3.743 | 297,827 |
| 2026-03-12 | 3.920 | 3.980 | 3.880 | 3.920 | 3.782 | 319,000 |
| 2026-03-11 | 3.940 | 3.960 | 3.900 | 3.920 | 3.782 | 309,800 |
| 2026-03-10 | 3.920 | 3.960 | 3.880 | 3.940 | 3.801 | 358,710 |
| 2026-03-09 | 3.920 | 3.920 | 3.860 | 3.920 | 3.782 | 406,452 |
| 2026-03-06 | 3.980 | 3.980 | 3.900 | 3.920 | 3.782 | 183,731 |
| 2026-03-05 | 3.920 | 4.000 | 3.840 | 3.900 | 3.763 | 174,100 |
| 2026-03-04 | 3.840 | 4.000 | 3.680 | 4.000 | 3.859 | 1,193,000 |
| 2026-03-02 | 3.940 | 3.940 | 3.860 | 3.880 | 3.743 | 574,261 |
| 2026-02-27 | 3.980 | 4.020 | 3.980 | 4.000 | 3.859 | 287,300 |
| 2026-02-26 | 3.980 | 4.020 | 3.960 | 3.980 | 3.840 | 340,600 |
| 2026-02-25 | 4.040 | 4.040 | 3.960 | 4.000 | 3.859 | 912,702 |
| 2026-02-24 | 4.100 | 4.100 | 4.000 | 4.000 | 3.859 | 765,203 |
| 2026-02-23 | 4.200 | 4.200 | 4.120 | 4.160 | 4.013 | 629,309 |
| 2026-02-20 | 4.240 | 4.240 | 4.100 | 4.200 | 4.052 | 252,522 |
| 2026-02-19 | 4.240 | 4.240 | 4.180 | 4.240 | 4.091 | 324,461 |
| 2026-02-18 | 4.220 | 4.240 | 4.180 | 4.240 | 4.091 | 211,627 |
| 2026-02-17 | 4.180 | 4.220 | 4.140 | 4.220 | 4.071 | 341,046 |
| 2026-02-16 | 4.200 | 4.200 | 4.140 | 4.180 | 4.033 | 320,629 |
| 2026-02-13 | 4.180 | 4.180 | 4.120 | 4.180 | 4.033 | 140,740 |
| 2026-02-12 | 4.120 | 4.180 | 4.100 | 4.160 | 4.013 | 318,105 |
| 2026-02-11 | 4.140 | 4.140 | 4.100 | 4.140 | 3.994 | 323,869 |
| 2026-02-10 | 4.100 | 4.120 | 4.040 | 4.120 | 3.975 | 274,910 |
| 2026-02-09 | 4.040 | 4.120 | 4.040 | 4.080 | 3.936 | 202,265 |
| 2026-02-06 | 4.060 | 4.080 | 4.020 | 4.060 | 3.917 | 481,410 |
| 2026-02-05 | 3.980 | 4.040 | 3.960 | 4.020 | 3.878 | 279,060 |
| 2026-02-04 | 3.980 | 4.000 | 3.940 | 4.000 | 3.859 | 237,903 |
| 2026-02-03 | 3.940 | 3.980 | 3.940 | 3.960 | 3.820 | 201,900 |
| 2026-02-02 | 4.020 | 4.020 | 3.900 | 3.940 | 3.801 | 649,308 |
| 2026-01-30 | 4.040 | 4.060 | 3.980 | 4.000 | 3.859 | 496,823 |
| 2026-01-29 | 4.100 | 4.100 | 4.040 | 4.060 | 3.917 | 321,808 |
| 2026-01-28 | 4.080 | 4.120 | 4.080 | 4.080 | 3.936 | 303,803 |
| 2026-01-27 | 4.040 | 4.080 | 4.020 | 4.080 | 3.936 | 769,409 |
| 2026-01-26 | 4.060 | 4.080 | 4.000 | 4.040 | 3.898 | 429,301 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0500 THB |
| 2026-05-22 | 0.0400 THB |
| 2026-04-09 | 0.0500 THB |
| 2025-12-30 | 0.1000 THB |
| 2025-08-26 | 0.1000 THB |
| 2025-04-10 | 0.0900 THB |
| 2024-08-27 | 0.0600 THB |
| 2024-04-10 | 0.0700 THB |
| 2023-08-28 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.