Bangkok Lab and Cosmatic PCL (BLC)

BLC
🏛️ タイ →
4.32
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 4.46 4.62 4.38 4.62 4.1M
2024-12-27 4.50 4.52 4.40 4.50 3.2M
2024-12-26 4.60 4.64 4.46 4.46 3.2M
2024-12-25 4.48 4.58 4.44 4.58 3.1M
2024-12-24 4.42 4.48 4.36 4.48 3.4M
2024-12-23 4.38 4.42 4.32 4.42 1.9M
2024-12-20 4.46 4.50 4.36 4.40 3.6M
2024-12-19 4.50 4.54 4.40 4.48 2.8M
2024-12-18 4.62 4.62 4.50 4.50 2.5M
2024-12-17 4.62 4.66 4.54 4.60 2.2M
2024-12-16 4.66 4.70 4.60 4.60 2.6M
2024-12-13 4.72 4.72 4.64 4.70 1.6M
2024-12-12 4.92 4.92 4.70 4.70 5.9M
2024-12-11 5.05 5.05 4.88 4.90 6.5M
2024-12-09 5.10 5.15 5.00 5.00 2.3M
2024-12-06 5.10 5.15 5.00 5.15 3.6M
2024-12-04 5.05 5.20 5.05 5.15 1.9M
2024-12-03 5.10 5.10 5.00 5.05 3.7M
2024-12-02 5.15 5.15 5.05 5.05 1.7M
2024-11-29 5.05 5.15 5.00 5.15 2.2M
2024-11-28 5.00 5.10 5.00 5.10 2.0M
2024-11-27 5.15 5.25 5.00 5.00 3.2M
2024-11-26 5.10 5.15 5.05 5.15 2.5M
2024-11-25 5.40 5.40 5.10 5.10 1.9M
2024-11-22 5.40 5.40 5.25 5.35 2.5M
2024-11-21 5.30 5.40 5.20 5.35 3.5M
2024-11-20 5.25 5.30 5.15 5.30 1.9M
2024-11-19 5.30 5.30 5.10 5.25 4.2M
2024-11-18 5.35 5.40 5.20 5.30 2.8M
2024-11-15 5.40 5.50 5.30 5.45 3.2M
2024-11-14 5.20 5.40 5.15 5.40 2.6M
2024-11-13 5.15 5.20 5.10 5.20 2.6M
2024-11-12 5.00 5.20 4.96 5.10 4.5M
2024-11-11 4.94 5.05 4.94 5.05 1.4M
2024-11-08 5.05 5.05 4.84 5.00 5.4M
2024-11-07 5.15 5.20 5.00 5.10 2.2M
2024-11-06 5.20 5.20 5.10 5.20 1.6M
2024-11-05 5.20 5.25 5.10 5.20 1.4M
2024-11-04 5.15 5.20 5.10 5.20 1.3M
2024-11-01 5.15 5.25 5.15 5.15 1.8M
2024-10-31 5.10 5.30 5.05 5.20 2.0M
2024-10-30 5.15 5.20 5.00 5.05 1.6M
2024-10-29 5.20 5.20 5.05 5.15 1.0M
2024-10-28 5.05 5.20 5.05 5.15 0.9M
2024-10-25 5.15 5.30 5.05 5.10 3.4M
2024-10-24 5.10 5.20 5.00 5.15 2.2M
2024-10-22 5.25 5.25 5.00 5.15 2.1M
2024-10-21 5.35 5.35 5.15 5.20 1.3M
2024-10-18 5.25 5.40 5.20 5.30 1.4M
2024-10-17 5.35 5.40 5.20 5.30 1.5M
2024-10-16 5.15 5.35 5.10 5.35 1.9M
2024-10-15 5.45 5.45 5.15 5.25 3.7M
2024-10-11 5.45 5.60 5.40 5.45 2.6M
2024-10-10 5.45 5.55 5.40 5.45 2.2M
2024-10-09 5.55 5.70 5.50 5.55 2.6M
2024-10-08 5.45 5.60 5.40 5.50 1.2M
2024-10-07 5.40 5.55 5.40 5.50 1.4M
2024-10-04 5.55 5.65 5.45 5.55 2.8M
2024-10-03 5.75 5.80 5.55 5.60 2.3M
2024-10-02 5.85 5.95 5.60 5.65 2.1M
2024-10-01 5.70 5.90 5.70 5.90 1.2M
2024-09-30 5.65 5.80 5.65 5.70 1.8M
2024-09-27 5.95 6.00 5.65 5.65 3.3M
2024-09-26 5.80 6.00 5.80 5.90 2.4M
2024-09-25 6.00 6.05 5.85 5.90 2.3M
2024-09-24 6.10 6.10 5.80 6.05 4.5M
2024-09-23 6.00 6.30 5.95 6.05 8.4M
2024-09-20 6.05 6.05 5.85 6.00 2.4M
2024-09-19 5.85 6.05 5.85 6.00 2.1M
2024-09-18 5.95 6.00 5.75 5.85 3.8M
2024-09-17 6.05 6.10 5.95 5.95 3.6M
2024-09-16 6.00 6.10 5.95 6.05 3.5M
2024-09-13 6.00 6.05 5.80 5.95 5.1M
2024-09-12 5.90 6.05 5.85 5.95 2.4M
2024-09-11 5.90 6.20 5.85 5.90 10.2M
2024-09-10 5.60 6.00 5.50 5.85 10.9M
2024-09-09 5.30 5.65 5.25 5.60 8.3M
2024-09-06 5.35 5.35 5.20 5.30 2.2M
2024-09-05 5.25 5.40 5.20 5.35 6.7M
2024-09-04 5.10 5.30 5.05 5.20 6.5M
2024-09-03 5.05 5.10 5.05 5.05 1.1M
2024-09-02 5.05 5.10 5.00 5.10 1.2M
2024-08-30 5.05 5.10 5.00 5.10 1.4M
2024-08-29 5.10 5.10 5.00 5.05 1.0M
2024-08-28 5.10 5.10 5.00 5.10 1.3M
2024-08-27 5.10 5.15 5.00 5.10 1.3M
2024-08-26 5.10 5.15 5.00 5.15 2.0M
2024-08-23 5.15 5.20 5.05 5.10 2.5M
2024-08-22 5.10 5.20 5.05 5.15 1.9M
2024-08-21 5.05 5.25 5.05 5.15 8.4M
2024-08-20 5.05 5.10 4.96 5.10 5.7M
2024-08-19 4.86 5.00 4.82 5.00 3.0M
2024-08-16 4.74 4.94 4.74 4.86 2.9M
2024-08-15 4.88 4.88 4.62 4.70 6.8M
2024-08-14 5.05 5.10 4.98 5.10 2.1M
2024-08-13 5.05 5.05 4.94 5.00 1.1M
2024-08-09 5.00 5.10 4.98 5.05 4.5M
2024-08-08 4.82 5.05 4.82 5.00 2.2M
2024-08-07 4.74 4.88 4.74 4.86 1.7M
2024-08-06 4.68 4.90 4.66 4.70 2.2M
2024-08-05 4.90 4.90 4.62 4.64 4.3M
2024-08-02 5.00 5.00 4.90 4.90 2.2M
2024-08-01 5.05 5.05 4.96 5.00 1.1M
2024-07-31 5.10 5.10 4.94 5.05 2.0M
2024-07-30 5.00 5.10 5.00 5.10 2.0M
2024-07-26 4.96 5.10 4.96 5.00 1.4M
2024-07-25 4.98 5.15 4.82 4.96 5.6M
2024-07-24 5.10 5.15 5.00 5.05 3.5M
2024-07-23 5.05 5.20 4.90 5.15 4.6M
2024-07-19 4.90 5.10 4.90 5.05 2.7M
2024-07-18 4.82 4.98 4.82 4.92 1.9M
2024-07-17 4.86 4.98 4.80 4.80 2.1M
2024-07-16 4.98 5.00 4.84 4.92 2.3M
2024-07-15 5.00 5.00 4.94 5.00 1.3M
2024-07-12 5.00 5.10 5.00 5.05 1.4M
2024-07-11 5.05 5.05 4.94 5.00 2.0M
2024-07-10 5.10 5.10 5.00 5.05 0.9M
2024-07-09 5.00 5.10 5.00 5.10 1.5M
2024-07-08 4.94 5.05 4.94 5.00 1.9M
2024-07-05 4.98 5.05 4.90 4.94 4.4M
2024-07-04 4.84 4.98 4.80 4.96 3.4M
2024-07-03 4.74 4.84 4.68 4.80 2.3M
2024-07-02 4.80 4.80 4.68 4.72 2.7M
2024-07-01 4.84 4.90 4.76 4.78 2.1M
2024-06-28 4.90 4.94 4.78 4.80 2.9M
2024-06-27 4.88 4.92 4.84 4.90 2.1M
2024-06-26 4.84 4.90 4.82 4.88 2.0M
2024-06-25 4.70 4.84 4.70 4.82 2.3M
2024-06-24 4.70 4.74 4.62 4.70 2.1M
2024-06-21 4.50 4.68 4.48 4.68 1.8M
2024-06-20 4.48 4.58 4.48 4.50 2.2M
2024-06-19 4.58 4.60 4.36 4.48 4.7M
2024-06-18 4.70 4.78 4.58 4.58 4.2M
2024-06-17 4.68 4.82 4.66 4.68 3.7M
2024-06-14 4.80 4.82 4.68 4.70 4.9M
2024-06-13 4.90 4.92 4.80 4.80 2.8M
2024-06-12 4.88 5.00 4.88 4.88 3.7M
2024-06-11 4.98 4.98 4.88 4.88 3.1M
2024-06-10 4.94 5.05 4.82 4.96 6.2M
2024-06-07 5.00 5.10 4.94 4.94 4.2M
2024-06-06 5.15 5.15 5.00 5.00 3.1M
2024-06-05 5.10 5.15 5.05 5.10 1.7M
2024-06-04 5.25 5.35 5.05 5.10 4.0M
2024-05-31 5.25 5.30 5.15 5.20 3.7M
2024-05-30 5.10 5.25 5.10 5.25 2.6M
2024-05-29 5.30 5.30 5.15 5.15 5.5M
2024-05-28 5.50 5.50 5.30 5.30 4.5M
2024-05-27 5.35 5.55 5.30 5.50 6.7M
2024-05-24 5.25 5.40 5.25 5.35 2.8M
2024-05-23 5.35 5.50 5.30 5.30 4.7M
2024-05-21 5.30 5.45 5.20 5.35 5.5M
2024-05-20 5.15 5.30 5.15 5.30 5.3M
2024-05-17 5.10 5.20 5.05 5.10 4.4M
2024-05-16 5.10 5.20 5.05 5.05 2.7M
2024-05-15 4.96 5.20 4.94 5.15 9.0M
2024-05-14 5.65 5.75 4.94 4.98 25.9M
2024-05-13 5.45 5.60 5.30 5.50 10.2M
2024-05-10 5.35 5.50 5.30 5.40 4.8M
2024-05-09 5.45 5.60 5.30 5.35 6.0M
2024-05-08 5.45 5.55 5.45 5.45 5.4M
2024-05-07 5.05 5.50 5.05 5.50 20.2M
2024-05-03 4.94 5.05 4.94 5.00 2.3M
2024-05-02 5.05 5.15 4.90 4.94 4.9M
2024-04-30 5.05 5.20 5.05 5.05 3.4M
2024-04-29 5.00 5.15 4.98 5.10 4.9M
2024-04-26 4.98 5.15 4.96 5.00 6.7M
2024-04-25 5.05 5.05 4.94 4.96 2.0M
2024-04-24 5.05 5.05 4.98 5.05 1.9M
2024-04-23 4.96 5.05 4.96 4.98 2.0M
2024-04-22 4.94 5.05 4.86 4.92 2.7M
2024-04-19 4.86 4.96 4.82 4.90 3.0M
2024-04-18 4.78 5.00 4.78 5.00 5.9M
2024-04-17 4.90 4.90 4.78 4.78 2.7M
2024-04-11 4.92 4.94 4.90 4.92 1.4M
2024-04-10 4.84 4.98 4.84 4.92 2.7M
2024-04-09 4.96 4.96 4.88 4.88 4.6M
2024-04-05 4.88 4.94 4.88 4.92 3.3M
2024-04-04 5.05 5.05 4.88 4.92 6.9M
2024-04-03 5.20 5.20 5.00 5.05 4.9M
2024-04-02 5.30 5.35 5.15 5.20 4.2M
2024-04-01 5.30 5.40 5.20 5.30 5.3M
2024-03-29 5.30 5.30 5.15 5.30 3.8M
2024-03-28 5.10 5.35 5.10 5.30 11.8M
2024-03-27 5.10 5.15 5.05 5.10 1.6M
2024-03-26 5.10 5.10 5.00 5.10 1.8M
2024-03-25 5.15 5.20 5.00 5.10 2.3M
2024-03-22 5.05 5.20 5.05 5.15 3.0M
2024-03-21 5.00 5.10 5.00 5.05 2.4M
2024-03-20 5.15 5.15 4.98 5.00 3.0M
2024-03-19 5.05 5.25 5.05 5.15 2.7M
2024-03-18 5.00 5.15 5.00 5.05 2.9M
2024-03-15 5.10 5.20 5.00 5.00 5.2M
2024-03-14 5.15 5.15 5.10 5.15 1.3M
2024-03-13 5.05 5.15 5.00 5.15 2.4M
2024-03-12 5.00 5.10 4.98 5.05 3.2M
2024-03-11 4.84 5.05 4.82 5.00 5.2M
2024-03-08 4.68 4.86 4.68 4.86 6.2M
2024-03-07 4.70 4.70 4.58 4.68 1.8M
2024-03-06 4.60 4.72 4.60 4.66 1.3M
2024-03-05 4.58 4.62 4.52 4.62 1.6M
2024-03-04 4.66 4.68 4.60 4.60 1.5M
2024-03-01 4.74 4.74 4.60 4.62 2.6M
2024-02-29 4.80 4.86 4.70 4.72 4.6M
2024-02-28 4.76 4.76 4.64 4.70 0.9M
2024-02-27 4.76 4.76 4.68 4.68 1.3M
2024-02-23 4.78 4.88 4.76 4.76 2.2M
2024-02-22 4.76 4.82 4.72 4.78 1.8M
2024-02-21 4.68 4.76 4.64 4.72 1.7M
2024-02-20 4.70 4.72 4.64 4.64 0.9M
2024-02-19 4.62 4.72 4.62 4.70 0.9M
2024-02-16 4.68 4.70 4.62 4.62 1.6M
2024-02-15 4.78 4.78 4.66 4.68 2.8M
2024-02-14 4.82 4.84 4.72 4.74 2.4M
2024-02-13 4.94 5.00 4.80 4.82 5.5M
2024-02-12 4.96 4.98 4.92 4.94 1.7M
2024-02-09 4.96 5.05 4.92 4.94 2.4M
2024-02-08 4.96 4.96 4.90 4.96 2.9M
2024-02-07 4.84 5.05 4.84 4.96 8.3M
2024-02-06 4.78 4.84 4.76 4.82 2.9M
2024-02-05 4.78 4.78 4.72 4.76 1.1M
2024-02-02 4.74 4.80 4.72 4.74 2.4M
2024-02-01 4.76 4.78 4.70 4.70 1.5M
2024-01-31 4.84 4.84 4.72 4.76 2.4M
2024-01-30 4.82 4.88 4.78 4.84 2.4M
2024-01-29 4.78 4.82 4.74 4.82 1.1M
2024-01-26 4.74 4.82 4.72 4.76 2.9M
2024-01-25 4.68 4.76 4.64 4.72 3.2M
2024-01-24 4.64 4.74 4.60 4.66 5.4M
2024-01-23 4.86 4.88 4.60 4.62 7.8M
2024-01-22 5.00 5.05 4.84 4.84 3.0M
2024-01-19 5.00 5.05 4.92 4.98 3.5M
2024-01-18 4.96 5.00 4.90 4.96 3.0M
2024-01-17 5.00 5.05 4.90 4.94 5.6M
2024-01-16 5.05 5.10 4.92 5.00 5.6M
2024-01-15 5.15 5.20 5.05 5.05 2.7M
2024-01-12 5.05 5.15 5.00 5.10 2.2M
2024-01-11 5.10 5.15 4.92 5.10 6.7M
2024-01-10 5.15 5.20 5.05 5.10 3.7M
2024-01-09 5.60 5.65 5.15 5.15 16.4M
2024-01-08 5.15 5.50 5.15 5.50 9.2M
2024-01-05 5.45 5.50 5.15 5.15 17.7M
2024-01-04 4.82 5.40 4.74 5.35 27.7M
2024-01-03 4.80 4.90 4.74 4.80 8.4M
2024-01-02 4.60 4.80 4.58 4.76 5.1M