Beauty Community Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.290	0.300	0.280	0.280	0.280	2,895,902
2026-10-19	0.290	0.300	0.290	0.300	0.300	1,342,938
2026-10-15	0.290	0.300	0.280	0.300	0.300	2,161,700
2026-10-14	0.290	0.300	0.290	0.290	0.290	1,936,703
2026-10-12	0.290	0.300	0.290	0.290	0.290	1,343,506
2026-10-09	0.300	0.300	0.290	0.300	0.300	1,582,455
2026-10-08	0.300	0.300	0.290	0.300	0.300	920,600
2026-10-07	0.300	0.310	0.290	0.300	0.300	1,324,610
2026-10-06	0.300	0.310	0.290	0.300	0.300	5,134,500
2026-10-05	0.310	0.310	0.300	0.300	0.300	2,031,621
2026-10-02	0.300	0.310	0.300	0.310	0.310	1,578,010
2026-10-01	0.300	0.310	0.300	0.300	0.300	1,401,500
2026-09-30	0.320	0.330	0.300	0.300	0.300	9,736,500
2026-09-29	0.320	0.330	0.310	0.310	0.310	1,827,700
2026-09-28	0.320	0.330	0.310	0.320	0.320	556,700
2026-09-25	0.320	0.330	0.310	0.320	0.320	2,650,101
2026-09-24	0.330	0.330	0.320	0.320	0.320	3,659,500
2026-09-23	0.320	0.330	0.320	0.330	0.330	997,106
2026-09-22	0.330	0.340	0.320	0.320	0.320	2,496,601
2026-09-21	0.320	0.340	0.310	0.330	0.330	10,039,949
2026-09-18	0.320	0.320	0.310	0.320	0.320	2,519,715
2026-09-17	0.310	0.330	0.310	0.320	0.320	2,959,501
2026-09-16	0.320	0.330	0.310	0.310	0.310	5,947,920
2026-09-15	0.320	0.330	0.320	0.320	0.320	5,373,678
2026-09-14	0.330	0.330	0.320	0.320	0.320	1,330,030
2026-09-11	0.340	0.340	0.320	0.330	0.330	7,148,070
2026-09-10	0.330	0.340	0.330	0.330	0.330	2,593,311
2026-09-09	0.330	0.340	0.330	0.340	0.340	653,310
2026-09-08	0.330	0.340	0.330	0.330	0.330	7,122,009
2026-09-07	0.330	0.340	0.330	0.340	0.340	1,626,302
2026-09-04	0.330	0.340	0.330	0.330	0.330	7,031,629
2026-09-03	0.330	0.340	0.330	0.330	0.330	2,884,301
2026-09-02	0.340	0.340	0.330	0.340	0.340	646,800
2026-09-01	0.340	0.350	0.330	0.340	0.340	13,038,989
2026-08-31	0.350	0.350	0.340	0.350	0.350	324,200
2026-08-28	0.340	0.350	0.340	0.340	0.340	1,022,914
2026-08-27	0.340	0.350	0.340	0.350	0.350	895,600
2026-08-26	0.350	0.350	0.340	0.350	0.350	7,867,049
2026-08-25	0.330	0.360	0.330	0.350	0.350	11,494,245
2026-08-24	0.340	0.340	0.330	0.330	0.330	1,669,830
2026-08-21	0.350	0.350	0.320	0.340	0.340	13,306,517
2026-08-20	0.350	0.350	0.340	0.340	0.340	2,238,400
2026-08-19	0.350	0.360	0.340	0.340	0.340	2,022,455
2026-08-18	0.350	0.350	0.340	0.350	0.350	1,884,300
2026-08-17	0.340	0.360	0.340	0.350	0.350	4,859,465
2026-08-14	0.360	0.360	0.340	0.340	0.340	8,683,000
2026-08-13	0.360	0.360	0.350	0.350	0.350	736,100
2026-08-11	0.360	0.360	0.350	0.350	0.350	4,154,601
2026-08-10	0.360	0.360	0.350	0.350	0.350	1,209,901
2026-08-07	0.360	0.370	0.350	0.350	0.350	6,164,200
2026-08-06	0.380	0.400	0.360	0.360	0.360	77,918,617
2026-08-05	0.360	0.380	0.350	0.370	0.370	35,414,730
2026-08-04	0.360	0.360	0.350	0.360	0.360	569,311
2026-08-03	0.360	0.370	0.350	0.360	0.360	3,152,200
2026-07-31	0.360	0.370	0.350	0.350	0.350	10,524,000
2026-07-30	0.360	0.360	0.350	0.350	0.350	4,105,200
2026-07-27	0.360	0.370	0.350	0.350	0.350	10,043,400
2026-07-24	0.360	0.370	0.360	0.360	0.360	3,378,100
2026-07-23	0.370	0.380	0.360	0.360	0.360	6,172,950
2026-07-22	0.380	0.380	0.360	0.360	0.360	10,426,078

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-10	0.0360 THB
2019-08-27	0.0350 THB
2019-05-03	0.1380 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.