Bangkok Lab Cosmatic PCL (BLC)

BLC
🏛️ Tailandia →
4.32
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 4.68 4.72 4.58 4.60 6.2M
2023-12-27 4.74 4.84 4.68 4.68 8.4M
2023-12-26 4.74 4.76 4.70 4.72 2.0M
2023-12-25 4.72 4.80 4.68 4.74 2.5M
2023-12-22 4.82 4.84 4.66 4.72 7.0M
2023-12-21 4.78 4.88 4.76 4.80 5.4M
2023-12-20 4.90 4.96 4.76 4.78 7.4M
2023-12-19 5.00 5.05 4.88 4.88 7.9M
2023-12-18 4.68 4.94 4.68 4.90 10.1M
2023-12-15 4.76 4.80 4.58 4.68 6.7M
2023-12-14 4.74 4.84 4.70 4.74 5.5M
2023-12-13 4.84 4.92 4.66 4.68 12.1M
2023-12-12 4.66 4.86 4.66 4.84 10.6M
2023-12-08 4.68 4.74 4.54 4.60 4.2M
2023-12-07 4.60 4.70 4.54 4.70 5.8M
2023-12-06 4.66 4.66 4.54 4.58 3.8M
2023-12-04 4.40 4.66 4.38 4.58 11.0M
2023-12-01 4.36 4.48 4.36 4.40 8.3M
2023-11-30 4.38 4.42 4.30 4.36 5.7M
2023-11-29 4.38 4.46 4.32 4.38 15.8M
2023-11-28 4.32 4.32 4.24 4.32 9.5M
2023-11-27 4.06 4.36 4.06 4.30 28.0M
2023-11-24 4.08 4.08 4.00 4.02 1.8M
2023-11-23 4.08 4.08 4.02 4.06 1.6M
2023-11-22 4.10 4.10 4.02 4.06 1.4M
2023-11-21 4.12 4.12 4.06 4.08 1.4M
2023-11-20 4.16 4.16 4.06 4.10 0.9M
2023-11-17 4.14 4.18 4.08 4.12 1.2M
2023-11-16 4.20 4.22 4.06 4.10 0.9M
2023-11-15 4.08 4.18 4.04 4.18 2.3M
2023-11-14 4.08 4.08 4.00 4.02 1.9M
2023-11-13 4.10 4.12 4.02 4.08 1.6M
2023-11-10 4.10 4.18 4.02 4.06 1.0M
2023-11-09 4.18 4.18 4.04 4.08 0.8M
2023-11-08 4.16 4.20 4.10 4.18 1.0M
2023-11-07 4.28 4.30 4.14 4.14 2.1M
2023-11-06 4.24 4.56 4.24 4.26 3.5M
2023-11-03 4.06 4.20 4.06 4.20 3.4M
2023-11-02 4.02 4.10 4.00 4.04 1.8M
2023-11-01 4.10 4.12 4.00 4.02 1.7M
2023-10-31 4.14 4.14 4.00 4.04 1.3M
2023-10-30 4.18 4.18 4.10 4.14 0.5M
2023-10-27 4.16 4.22 4.10 4.16 1.9M
2023-10-26 4.22 4.24 4.12 4.14 1.6M
2023-10-25 4.26 4.36 4.24 4.24 1.7M
2023-10-24 4.38 4.40 4.22 4.22 2.8M
2023-10-20 4.70 4.70 4.34 4.38 3.2M
2023-10-19 4.62 4.74 4.62 4.66 2.6M
2023-10-18 4.78 4.80 4.54 4.58 3.9M
2023-10-17 4.76 4.84 4.76 4.78 0.8M
2023-10-16 4.96 4.96 4.74 4.74 2.5M
2023-10-12 5.00 5.05 4.94 4.98 1.9M
2023-10-11 4.98 5.05 4.98 4.98 2.0M
2023-10-10 5.00 5.00 4.96 4.96 0.7M
2023-10-09 5.05 5.05 4.98 5.05 2.6M
2023-10-06 5.10 5.10 5.00 5.05 0.8M
2023-10-05 5.10 5.10 5.05 5.05 1.1M
2023-10-04 5.00 5.20 5.00 5.10 1.9M
2023-10-03 5.05 5.10 5.00 5.00 2.0M
2023-10-02 5.05 5.15 5.05 5.05 1.3M
2023-09-29 5.00 5.15 5.00 5.05 1.3M
2023-09-28 5.15 5.20 5.05 5.05 1.5M
2023-09-27 5.15 5.20 5.05 5.15 1.2M
2023-09-26 5.35 5.50 5.25 5.25 1.8M
2023-09-25 5.40 5.45 5.35 5.40 1.1M
2023-09-22 5.45 5.50 5.35 5.45 0.6M
2023-09-21 5.40 5.50 5.35 5.45 0.6M
2023-09-20 5.60 5.60 5.30 5.35 1.6M
2023-09-19 5.60 5.65 5.50 5.55 0.8M
2023-09-18 5.70 5.75 5.55 5.55 1.1M
2023-09-15 5.60 5.75 5.60 5.70 2.3M
2023-09-14 5.55 5.60 5.45 5.55 0.8M
2023-09-13 5.75 5.75 5.45 5.50 4.6M
2023-09-12 5.80 5.95 5.75 5.75 5.1M
2023-09-11 5.80 5.90 5.75 5.80 1.4M
2023-09-08 5.75 5.80 5.70 5.80 1.3M
2023-09-07 5.80 6.00 5.75 5.75 5.6M
2023-09-06 5.75 5.85 5.70 5.75 2.3M
2023-09-05 5.50 5.75 5.50 5.70 1.1M
2023-09-04 5.60 5.65 5.50 5.55 0.8M
2023-09-01 5.70 5.75 5.45 5.55 2.9M
2023-08-31 5.80 5.90 5.70 5.70 2.4M
2023-08-30 5.80 5.80 5.70 5.75 2.0M
2023-08-29 5.50 5.75 5.50 5.75 6.4M
2023-08-28 5.30 5.50 5.30 5.45 2.6M
2023-08-25 5.35 5.40 5.25 5.35 3.7M
2023-08-24 5.10 5.45 5.10 5.40 7.1M
2023-08-23 5.05 5.20 5.00 5.15 2.1M
2023-08-22 5.00 5.10 5.00 5.05 1.5M
2023-08-21 4.92 5.05 4.92 4.98 1.6M
2023-08-18 4.90 4.94 4.84 4.90 1.5M
2023-08-17 5.20 5.25 4.86 4.88 8.7M
2023-08-16 5.35 5.35 5.10 5.20 1.7M
2023-08-15 5.35 5.50 5.30 5.35 3.8M
2023-08-11 5.10 5.30 5.10 5.25 3.4M
2023-08-10 5.10 5.15 5.05 5.10 0.5M
2023-08-09 5.05 5.15 5.05 5.10 0.8M
2023-08-08 5.15 5.15 5.00 5.00 0.9M
2023-08-07 5.10 5.20 5.05 5.15 1.5M
2023-08-04 5.05 5.10 5.05 5.05 0.7M
2023-08-03 5.05 5.20 5.05 5.05 3.7M
2023-08-02 5.15 5.15 5.05 5.05 1.7M
2023-07-31 5.05 5.10 5.00 5.10 2.0M
2023-07-27 5.00 5.15 4.94 5.00 4.8M
2023-07-26 5.25 5.30 4.94 4.96 5.6M
2023-07-25 5.70 5.70 5.20 5.25 5.8M
2023-07-24 5.90 5.90 5.60 5.70 2.1M
2023-07-21 5.95 6.00 5.90 5.90 0.9M
2023-07-20 6.05 6.15 5.80 5.90 2.3M
2023-07-19 6.05 6.15 5.95 6.10 1.9M
2023-07-18 6.00 6.05 5.90 6.05 1.7M
2023-07-17 5.85 6.05 5.80 6.05 5.6M
2023-07-14 5.75 5.95 5.75 5.80 3.0M
2023-07-13 5.70 5.85 5.65 5.70 2.8M
2023-07-12 6.05 6.05 5.70 5.70 6.2M
2023-07-11 6.40 6.50 6.00 6.05 7.0M
2023-07-10 6.35 6.45 6.30 6.35 2.4M
2023-07-07 6.30 6.45 6.25 6.35 2.9M
2023-07-06 6.65 6.65 6.30 6.35 9.3M
2023-07-05 6.75 6.85 6.60 6.65 5.6M
2023-07-04 6.65 6.85 6.65 6.80 13.3M
2023-07-03 6.35 6.60 6.30 6.55 10.7M
2023-06-30 6.50 6.60 6.25 6.35 11.3M
2023-06-29 6.30 6.60 6.25 6.50 17.6M
2023-06-28 6.40 6.45 6.15 6.30 13.7M
2023-06-27 6.40 6.65 6.15 6.25 29.8M
2023-06-26 7.35 7.35 6.30 6.30 32.0M
2023-06-23 7.65 7.65 7.30 7.30 30.5M
2023-06-22 7.35 7.80 7.20 7.70 73.3M
2023-06-21 10.50 10.50 7.20 7.20 230.8M