Bangkok Lab and Cosmetic Public Company Limited(TH:BLC)
3.88-0.02 (-0.51%)
TH:BLC
Bangkok Lab and Cosmetic Public Company Limited historical prices
3.88
At close:-0.02 (-0.51%)
Bangkok Lab and Cosmetic Public Company Limited (BLC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | -0.51% | 331,102 | 0.81 |
| Nov 10, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | +0.52% | 220,505 | 0.53 |
| Nov 09, 2026 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | 0.00% | 876,700 | 2.18 |
| Nov 06, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | 0.00% | 224,700 | 0.55 |
| Nov 05, 2026 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | 0.00% | 280,332 | 0.68 |
| Nov 04, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.00% | 451,600 | 1.09 |
| Nov 03, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | +0.52% | 250,300 | 0.60 |
| Nov 02, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.53% | 229,871 | 0.54 |
| Oct 30, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | -0.51% | 244,382 | 0.57 |
| Oct 29, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | +1.03% | 222,622 | 0.52 |
| Oct 28, 2026 | 3.90 | 3.94 | 3.88 | 3.90 | 3.90 | 0.00% | 224,402 | 0.51 |
| Oct 27, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 0.00% | 224,885 | 0.51 |
| Oct 26, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 0.00% | 281,200 | 0.65 |
| Oct 23, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 0.00% | 253,800 | 0.58 |
| Oct 21, 2026 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 434,300 | 1.00 |
| Oct 20, 2026 | 3.92 | 3.96 | 3.88 | 3.94 | 3.94 | +0.51% | 340,536 | 0.78 |
| Oct 19, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 0.00% | 197,200 | 0.45 |
| Oct 16, 2026 | 3.92 | 3.96 | 3.84 | 3.92 | 3.92 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.90 | 3.96 | 3.84 | 3.92 | 3.92 | -0.51% | 222,606 | 0.50 |
| Oct 14, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 77,000 | 0.17 |
| Oct 13, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.00% | 315,344 | 0.68 |
| Oct 09, 2026 | 3.96 | 3.98 | 3.90 | 3.96 | 3.96 | 0.00% | 235,906 | 0.51 |
| Oct 08, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | +0.51% | 182,400 | 0.39 |
| Oct 07, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.51% | 211,400 | 0.44 |
| Oct 06, 2026 | 3.94 | 3.96 | 3.90 | 3.96 | 3.96 | +0.51% | 688,806 | 1.45 |
| Oct 05, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.00% | 155,934 | 0.33 |
| Oct 02, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 767,900 | 1.64 |
| Oct 01, 2026 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 263,236 | 0.56 |
| Sep 30, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | +0.50% | 587,743 | 1.26 |
| Sep 29, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.00% | 307,610 | 0.66 |
| Sep 28, 2026 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | 0.00% | 234,009 | 0.50 |
| Sep 25, 2026 | 4.00 | 4.02 | 3.96 | 4.02 | 4.02 | +0.50% | 234,302 | 0.50 |
| Sep 24, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 206,613 | 0.44 |
| Sep 23, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 0.00% | 204,201 | 0.43 |
| Sep 22, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | -0.50% | 212,717 | 0.45 |
| Sep 21, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | 0.00% | 175,600 | 0.37 |
| Sep 18, 2026 | 3.98 | 4.06 | 3.92 | 4.04 | 4.04 | +1.00% | 869,351 | 1.86 |
| Sep 17, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -1.48% | 285,500 | 0.61 |
| Sep 16, 2026 | 4.04 | 4.06 | 3.98 | 4.06 | 4.06 | +0.50% | 378,507 | 0.81 |
| Sep 15, 2026 | 4.08 | 4.16 | 4.04 | 4.04 | 4.04 | -0.49% | 524,804 | 1.12 |
| Sep 14, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | -0.49% | 243,100 | 0.51 |
| Sep 11, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.00% | 221,964 | 0.46 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | -0.49% | 468,916 | 0.97 |
| Sep 09, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | +1.49% | 371,716 | 0.76 |
| Sep 08, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | +1.00% | 463,400 | 0.95 |
| Sep 07, 2026 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | +1.01% | 504,337 | 1.02 |
| Sep 04, 2026 | 3.90 | 3.96 | 3.88 | 3.96 | 3.96 | +1.02% | 310,402 | 0.63 |
| Sep 03, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | +0.51% | 346,003 | 0.69 |
