L'Oréal S.A. (BKK:LOREAL80)
Thailand
· Delayed Price · Currency is THB 1.380
0.00 (0.00%)
At close: Dec 4, 2025
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 27,673 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | 13,464 |
| Dec 2, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 102,463 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 6,775 |
| Nov 28, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 10,136 |
| Nov 27, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 84,654 |
| Nov 26, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 58,300 |
| Nov 25, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 70,460 |
| Nov 24, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 159,494 |
| Nov 21, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 55,192 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 34,592 |
| Nov 19, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 2,560 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 117,916 |
| Nov 17, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 18,400 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | -0.73% | 44,653 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 504,942 |
| Nov 12, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 12,564 |
| Nov 11, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 71,943 |
| Nov 10, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 14,698 |
| Nov 7, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 179,077 |
| Nov 6, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 26,018 |
| Nov 5, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 59,253 |
| Nov 4, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 83,466 |
| Nov 3, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 206,783 |
| Oct 31, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 182,282 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | - | 57,408 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.78% | 154,290 |
| Oct 28, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 28,558 |
| Oct 27, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 39,457 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 110,446 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -5.30% | 279,096 |
| Oct 21, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 168,134 |
| Oct 20, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 189,920 |
| Oct 17, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.78% | 785,500 |
| Oct 16, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 101,360 |
| Oct 15, 2025 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 37,160 |
| Oct 14, 2025 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | -1.39% | 53,918 |
| Oct 10, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 44,387 |
| Oct 9, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 167,708 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 191,524 |
| Oct 7, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 3,544,097 |
| Oct 6, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 216,340 |
| Oct 3, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 117,083 |
| Oct 2, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 430,993 |
| Oct 1, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 122,068 |
| Sep 30, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 118,267 |
| Sep 29, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 24,564 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 32,386 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 150,407 |
| Sep 24, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 2.92% | 221,768 |