Bangkok Lab and Cosmatic PCL (BLC)

BLC
🏛️ Thailand →
4.32
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 4.52 4.52 4.48 4.48 27.2K
10:05 4.48 4.48 4.46 4.46 45.3K
10:10 4.46 4.48 4.46 4.46 51.4K
10:15 4.44 4.46 4.44 4.44 4.7K
10:20 4.44 4.44 4.44 4.44 19.8K
10:25 4.50 4.50 4.50 4.50 100.0K
10:30 4.48 4.48 4.48 4.48 0.5K
10:35 4.46 4.48 4.46 4.48 13.8K
10:40 4.48 4.48 4.48 4.48 22.5K
10:45 4.48 4.50 4.48 4.48 1.7K
10:50 4.50 4.50 4.50 4.50 18.6K
10:55 4.50 4.52 4.48 4.50 28.4K
11:00 4.50 4.50 4.48 4.48 37.9K
11:05 4.48 4.48 4.48 4.48 0.9K
11:15 4.48 4.48 4.48 4.48 6.1K
11:20 4.48 4.48 4.48 4.48 26.4K
11:25 4.48 4.48 4.46 4.48 41.1K
11:30 4.48 4.50 4.48 4.50 20.4K
11:35 4.50 4.52 4.48 4.48 86.8K
11:45 4.46 4.46 4.46 4.46 3.3K
11:50 4.46 4.46 4.46 4.46 2.0K
11:55 4.46 4.46 4.44 4.44 82.9K
12:00 4.46 4.46 4.46 4.46 11.7K
12:05 4.46 4.46 4.46 4.46 3.7K
12:10 4.48 4.48 4.48 4.48 0.2K
12:15 4.46 4.46 4.46 4.46 7.1K
12:25 4.46 4.46 4.46 4.46 23.7K
13:55 4.44 4.46 4.44 4.46 2.8K
14:00 4.46 4.46 4.44 4.44 40.8K
14:05 4.46 4.46 4.46 4.46 0.1K
14:10 4.46 4.46 4.44 4.44 30.1K
14:15 4.44 4.44 4.44 4.44 0.5K
14:20 4.44 4.48 4.44 4.48 59.8K
14:25 4.48 4.48 4.48 4.48 8.4K
14:30 4.48 4.48 4.46 4.48 20.8K
14:40 4.46 4.48 4.46 4.46 94.5K
14:45 4.46 4.46 4.46 4.46 10.5K
14:50 4.46 4.46 4.44 4.44 10.4K
15:00 4.44 4.44 4.44 4.44 7.1K
15:10 4.46 4.46 4.44 4.44 7.2K
15:20 4.44 4.46 4.44 4.44 7.3K
15:25 4.46 4.46 4.46 4.46 0.1K
15:30 4.44 4.44 4.44 4.44 7.1K
15:35 4.44 4.44 4.44 4.44 5.0K
15:40 4.44 4.44 4.44 4.44 58.0K
15:45 4.46 4.46 4.46 4.46 1.7K
15:50 4.46 4.46 4.44 4.44 20.3K
15:55 4.44 4.46 4.44 4.46 50.0K
16:00 4.44 4.44 4.44 4.44 45.8K
16:05 4.44 4.44 4.44 4.44 71.4K
16:10 4.42 4.44 4.42 4.44 7.5K
16:15 4.44 4.44 4.42 4.44 31.6K
16:20 4.44 4.44 4.44 4.44 35.7K
16:35 4.48 4.48 4.48 4.48 81.2K
17:45 4.48 4.48 4.48 4.48 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 4.32 4.42 4.30 4.32 1.5M
2025-10-02 4.40 4.42 4.30 4.34 1.8M
2025-10-01 4.46 4.48 4.38 4.38 1.2M
2025-09-30 4.44 4.52 4.44 4.46 1.3M
2025-09-29 4.50 4.52 4.40 4.50 1.4M
2025-09-26 4.54 4.54 4.42 4.48 1.4M
2025-09-25 4.66 4.66 4.50 4.54 1.2M
2025-09-24 4.60 4.62 4.52 4.62 1.2M
2025-09-23 4.56 4.62 4.52 4.56 1.5M
2025-09-22 4.62 4.64 4.56 4.60 1.2M
2025-09-19 4.52 4.64 4.44 4.64 3.0M
2025-09-18 4.52 4.54 4.44 4.48 1.3M
2025-09-17 4.50 4.54 4.44 4.48 1.1M
2025-09-16 4.46 4.48 4.38 4.46 2.0M
2025-09-15 4.48 4.50 4.38 4.44 1.2M
2025-09-12 4.40 4.46 4.36 4.46 1.5M
2025-09-11 4.38 4.42 4.32 4.38 1.6M
2025-09-10 4.36 4.40 4.30 4.36 3.0M
2025-09-09 4.32 4.38 4.30 4.36 0.9M
2025-09-08 4.26 4.36 4.26 4.32 1.1M
2025-09-05 4.26 4.30 4.24 4.30 0.8M
2025-09-04 4.30 4.30 4.22 4.24 1.1M
2025-09-03 4.28 4.30 4.22 4.26 1.2M
2025-09-02 4.30 4.32 4.24 4.28 0.7M
2025-09-01 4.30 4.34 4.24 4.28 0.7M
2025-08-29 4.32 4.34 4.24 4.28 1.1M
2025-08-28 4.22 4.30 4.22 4.30 0.8M
2025-08-27 4.30 4.32 4.22 4.22 0.8M
2025-08-26 4.32 4.32 4.26 4.26 0.9M
2025-08-25 4.38 4.44 4.36 4.40 0.8M
2025-08-22 4.42 4.42 4.36 4.40 0.9M
2025-08-21 4.40 4.44 4.36 4.38 0.9M
2025-08-20 4.40 4.44 4.34 4.38 1.9M
2025-08-19 4.54 4.62 4.34 4.34 3.6M
2025-08-18 4.68 4.74 4.52 4.54 2.4M
2025-08-15 4.88 4.92 4.70 4.70 1.3M
2025-08-14 4.78 4.88 4.72 4.88 1.2M
2025-08-13 5.10 5.10 4.98 5.00 0.7M
2025-08-08 5.20 5.20 5.00 5.05 0.6M
2025-08-07 5.20 5.20 5.10 5.15 0.6M
2025-08-06 5.10 5.20 5.05 5.15 1.3M
2025-08-05 4.94 5.10 4.90 5.10 1.8M
2025-08-04 5.00 5.00 4.86 4.94 0.8M
2025-08-01 5.10 5.10 4.92 4.92 0.6M
2025-07-31 5.05 5.10 4.96 5.05 1.1M
2025-07-30 4.90 5.05 4.88 5.05 1.0M
2025-07-29 4.92 4.92 4.82 4.90 1.1M
2025-07-25 4.88 4.94 4.86 4.90 0.6M
2025-07-24 4.90 4.96 4.86 4.88 0.9M
2025-07-23 4.78 4.98 4.78 4.96 1.0M
2025-07-22 4.98 5.00 4.80 4.80 1.1M
2025-07-21 5.05 5.05 4.92 4.96 1.3M
2025-07-18 4.84 5.05 4.76 5.00 3.0M
2025-07-17 4.78 4.84 4.72 4.84 2.6M
2025-07-16 4.84 4.84 4.72 4.80 1.3M
2025-07-15 4.76 4.84 4.74 4.82 1.2M
2025-07-14 4.68 4.78 4.58 4.72 2.2M
2025-07-11 4.44 4.60 4.40 4.60 1.6M
2025-07-09 4.40 4.44 4.32 4.44 1.2M
2025-07-08 4.64 4.64 4.40 4.40 2.9M
2025-07-07 4.60 4.66 4.52 4.66 2.3M
2025-07-04 4.48 4.60 4.42 4.60 2.4M
2025-07-03 4.36 4.44 4.36 4.44 0.8M
2025-07-02 4.40 4.42 4.36 4.42 0.8M
2025-07-01 4.38 4.40 4.32 4.40 1.2M
2025-06-30 4.38 4.40 4.26 4.36 1.3M
2025-06-27 4.30 4.32 4.20 4.30 1.0M
2025-06-26 4.20 4.28 4.12 4.28 1.0M
2025-06-25 4.20 4.20 4.12 4.18 0.9M
2025-06-24 4.12 4.20 4.10 4.20 1.6M
2025-06-23 4.16 4.16 4.02 4.10 1.6M
2025-06-20 4.24 4.36 4.16 4.16 1.5M
2025-06-19 4.40 4.40 4.22 4.30 1.8M
2025-06-18 4.36 4.48 4.32 4.40 1.4M
2025-06-17 4.56 4.56 4.40 4.40 1.5M
2025-06-16 4.62 4.64 4.46 4.56 2.5M
2025-06-13 4.50 4.62 4.44 4.60 5.6M
2025-06-12 4.32 4.50 4.24 4.50 2.9M
2025-06-11 4.38 4.38 4.26 4.28 0.7M
2025-06-10 4.42 4.44 4.34 4.36 0.9M
2025-06-09 4.32 4.42 4.32 4.40 0.7M
2025-06-06 4.26 4.38 4.24 4.36 1.0M
2025-06-05 4.32 4.32 4.20 4.32 1.1M
2025-06-04 4.36 4.38 4.22 4.30 1.2M
2025-05-30 4.36 4.36 4.22 4.36 1.0M
2025-05-29 4.32 4.40 4.26 4.30 1.5M
2025-05-28 4.52 4.54 4.32 4.32 1.5M
2025-05-27 4.54 4.60 4.46 4.48 2.0M
2025-05-26 4.44 4.46 4.34 4.46 1.4M
2025-05-23 4.52 4.52 4.34 4.44 2.0M
2025-05-22 4.52 4.52 4.42 4.46 1.9M
2025-05-21 4.38 4.52 4.22 4.50 6.0M
2025-05-20 4.20 4.32 4.12 4.32 3.8M
2025-05-19 3.98 4.16 3.98 4.16 3.6M
2025-05-16 3.76 3.96 3.68 3.96 3.5M
2025-05-15 3.68 3.74 3.56 3.74 2.8M
2025-05-14 3.58 3.70 3.56 3.70 7.1M
2025-05-13 3.48 3.50 3.38 3.42 3.6M
2025-05-09 3.62 3.66 3.44 3.44 3.7M
2025-05-08 3.68 3.68 3.60 3.62 2.4M
2025-05-07 3.68 3.76 3.66 3.68 3.3M
2025-05-06 3.84 3.86 3.68 3.68 3.3M
2025-05-02 3.82 3.88 3.76 3.84 1.9M
2025-04-30 3.82 3.84 3.76 3.82 2.0M
2025-04-29 3.82 3.84 3.74 3.80 1.9M
2025-04-28 3.74 3.80 3.70 3.80 1.8M
2025-04-25 3.70 3.76 3.68 3.72 1.0M
2025-04-24 3.64 3.70 3.62 3.70 1.9M
2025-04-23 3.62 3.64 3.58 3.64 1.3M
2025-04-22 3.62 3.66 3.56 3.58 2.5M
2025-04-21 3.70 3.76 3.58 3.64 3.9M
2025-04-18 3.72 3.76 3.70 3.72 2.9M
2025-04-17 3.72 3.72 3.66 3.70 2.1M
2025-04-16 3.82 3.86 3.70 3.72 2.2M
2025-04-11 3.90 3.90 3.76 3.82 1.3M
2025-04-10 3.94 3.94 3.82 3.90 1.2M
2025-04-09 3.94 3.94 3.84 3.84 1.4M
2025-04-08 3.88 3.92 3.74 3.92 2.8M
2025-04-04 4.00 4.00 3.84 3.96 2.2M
2025-04-03 3.96 4.02 3.92 4.00 3.5M
2025-04-02 3.96 4.08 3.96 4.02 1.7M
2025-04-01 4.02 4.08 3.84 4.00 4.0M
2025-03-31 4.02 4.06 3.90 4.02 1.4M
2025-03-28 4.08 4.10 4.02 4.04 0.5M
2025-03-27 4.08 4.12 4.04 4.08 0.9M
2025-03-26 4.06 4.10 4.02 4.10 0.8M
2025-03-25 4.12 4.14 4.04 4.04 1.5M
2025-03-24 4.10 4.14 4.08 4.10 0.6M
2025-03-21 4.16 4.18 4.08 4.08 1.7M
2025-03-20 4.20 4.26 4.18 4.18 1.4M
2025-03-19 4.18 4.22 4.16 4.20 0.8M
2025-03-18 4.18 4.20 4.12 4.20 0.9M
2025-03-17 4.20 4.20 4.10 4.18 0.6M
2025-03-14 4.16 4.20 4.10 4.18 1.0M
2025-03-13 4.12 4.22 4.10 4.14 1.2M
2025-03-12 4.22 4.22 4.12 4.16 0.7M
2025-03-11 4.14 4.20 4.08 4.20 1.3M
2025-03-10 4.12 4.18 4.10 4.14 1.2M
2025-03-07 4.10 4.14 4.08 4.12 0.9M
2025-03-06 4.22 4.22 4.10 4.12 1.3M
2025-03-05 4.12 4.22 4.12 4.20 1.2M
2025-03-04 4.16 4.28 4.12 4.16 4.4M
2025-03-03 4.20 4.24 4.12 4.14 1.5M
2025-02-28 4.22 4.30 4.12 4.22 2.1M
2025-02-27 4.32 4.40 4.20 4.22 3.3M
2025-02-26 4.28 4.38 4.20 4.38 4.3M
2025-02-25 4.52 4.54 4.32 4.34 5.7M
2025-02-24 4.44 4.50 4.38 4.48 5.2M
2025-02-21 4.42 4.48 4.34 4.46 4.8M
2025-02-20 4.36 4.40 4.30 4.38 3.6M
2025-02-19 4.34 4.36 4.26 4.34 3.2M
2025-02-18 4.16 4.30 4.16 4.30 3.3M
2025-02-17 4.12 4.16 4.04 4.16 1.5M
2025-02-14 4.12 4.14 4.06 4.12 1.9M
2025-02-13 4.12 4.12 4.04 4.12 1.5M
2025-02-11 4.16 4.16 4.06 4.10 1.7M
2025-02-10 4.16 4.16 4.06 4.16 1.7M
2025-02-07 4.06 4.16 4.02 4.16 2.1M
2025-02-06 4.04 4.06 4.02 4.04 1.5M
2025-02-05 4.16 4.16 4.02 4.06 2.6M
2025-02-04 4.28 4.34 4.12 4.14 3.3M
2025-02-03 4.20 4.28 4.10 4.28 1.8M
2025-01-31 4.28 4.28 4.18 4.28 1.2M
2025-01-30 4.40 4.44 4.24 4.26 1.8M
2025-01-29 4.38 4.42 4.32 4.40 1.6M
2025-01-28 4.26 4.36 4.24 4.36 1.1M
2025-01-27 4.30 4.30 4.22 4.28 1.0M
2025-01-24 4.22 4.30 4.18 4.30 1.1M
2025-01-23 4.30 4.30 4.20 4.20 1.0M
2025-01-22 4.18 4.30 4.16 4.30 1.3M
2025-01-21 4.10 4.20 4.10 4.18 1.1M
2025-01-20 4.14 4.20 4.10 4.10 1.0M
2025-01-17 4.24 4.28 4.12 4.12 1.1M
2025-01-16 4.20 4.26 4.14 4.26 0.8M
2025-01-15 4.18 4.20 4.10 4.20 0.9M
2025-01-14 4.30 4.32 4.08 4.16 3.1M
2025-01-13 4.28 4.28 4.16 4.28 1.5M
2025-01-10 4.20 4.30 4.14 4.24 3.3M
2025-01-09 4.34 4.36 4.20 4.20 2.1M
2025-01-08 4.42 4.44 4.32 4.36 1.8M
2025-01-07 4.42 4.46 4.36 4.40 2.4M
2025-01-06 4.48 4.52 4.38 4.38 1.6M
2025-01-03 4.52 4.54 4.44 4.48 1.2M
2025-01-02 4.60 4.60 4.48 4.48 1.1M