Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.460	0.470	0.450	0.450	0.450	3,934,166
2024-07-26	0.450	0.470	0.450	0.460	0.460	6,295,034
2024-07-25	0.450	0.470	0.440	0.450	0.450	7,239,321
2024-07-24	0.440	0.450	0.430	0.440	0.440	2,334,281
2024-07-23	0.460	0.470	0.440	0.440	0.440	5,510,153
2024-07-19	0.460	0.470	0.450	0.450	0.450	2,023,570
2024-07-18	0.470	0.470	0.460	0.470	0.470	5,942,600
2024-07-17	0.480	0.490	0.460	0.470	0.470	9,378,877
2024-07-16	0.490	0.510	0.480	0.480	0.480	7,954,702
2024-07-15	0.500	0.510	0.490	0.490	0.490	7,288,023
2024-07-12	0.500	0.510	0.490	0.500	0.500	7,819,801
2024-07-11	0.500	0.510	0.490	0.490	0.490	5,460,333
2024-07-10	0.490	0.500	0.480	0.500	0.500	9,424,374
2024-07-09	0.490	0.520	0.480	0.490	0.490	20,042,699
2024-07-08	0.460	0.500	0.460	0.480	0.480	25,413,891
2024-07-05	0.450	0.470	0.450	0.470	0.470	5,632,517
2024-07-04	0.470	0.480	0.450	0.450	0.450	20,902,109
2024-07-03	0.450	0.480	0.450	0.460	0.460	9,758,700
2024-07-02	0.470	0.470	0.450	0.450	0.450	6,921,733
2024-07-01	0.470	0.490	0.460	0.470	0.470	7,016,800
2024-06-28	0.490	0.490	0.460	0.470	0.470	21,414,801
2024-06-27	0.490	0.510	0.480	0.490	0.490	17,667,131
2024-06-26	0.510	0.510	0.490	0.490	0.490	8,427,741
2024-06-25	0.520	0.520	0.490	0.510	0.510	10,685,120
2024-06-24	0.490	0.520	0.480	0.510	0.510	20,436,811
2024-06-21	0.480	0.490	0.470	0.480	0.480	3,857,948
2024-06-20	0.480	0.490	0.470	0.470	0.470	2,390,653
2024-06-19	0.490	0.500	0.460	0.480	0.480	14,624,980
2024-06-18	0.490	0.500	0.480	0.490	0.490	2,440,205
2024-06-17	0.490	0.510	0.470	0.480	0.480	14,318,500
2024-06-14	0.490	0.510	0.490	0.500	0.500	3,603,413
2024-06-13	0.510	0.510	0.490	0.500	0.500	4,021,415
2024-06-12	0.510	0.530	0.500	0.510	0.510	6,440,400
2024-06-11	0.480	0.520	0.480	0.510	0.510	11,751,500
2024-06-10	0.500	0.500	0.470	0.480	0.480	12,320,400
2024-06-07	0.500	0.510	0.500	0.510	0.510	1,442,548
2024-06-06	0.520	0.520	0.490	0.500	0.500	8,314,411
2024-06-05	0.520	0.540	0.510	0.520	0.520	8,326,302
2024-06-04	0.550	0.550	0.510	0.510	0.510	10,440,100
2024-05-31	0.560	0.560	0.540	0.550	0.550	5,550,818
2024-05-30	0.550	0.560	0.540	0.560	0.560	4,597,501
2024-05-29	0.560	0.570	0.540	0.550	0.550	22,263,070
2024-05-28	0.590	0.590	0.560	0.560	0.560	14,172,060
2024-05-27	0.580	0.600	0.570	0.590	0.590	9,397,578
2024-05-24	0.600	0.600	0.580	0.580	0.580	11,539,020
2024-05-23	0.590	0.610	0.590	0.600	0.600	4,719,512
2024-05-21	0.600	0.610	0.590	0.590	0.590	8,736,135
2024-05-20	0.620	0.620	0.600	0.600	0.600	11,553,910
2024-05-17	0.610	0.620	0.600	0.610	0.610	5,284,561
2024-05-16	0.620	0.630	0.600	0.610	0.610	18,249,100
2024-05-15	0.640	0.640	0.610	0.610	0.610	10,901,560
2024-05-14	0.630	0.660	0.630	0.630	0.630	38,674,020
2024-05-13	0.620	0.640	0.600	0.620	0.620	12,181,860
2024-05-10	0.620	0.630	0.610	0.610	0.610	6,692,229
2024-05-09	0.630	0.650	0.620	0.620	0.620	12,092,660
2024-05-08	0.620	0.640	0.620	0.630	0.630	9,804,752
2024-05-07	0.620	0.640	0.620	0.620	0.620	4,739,100
2024-05-03	0.640	0.640	0.620	0.630	0.630	9,060,733
2024-05-02	0.620	0.650	0.620	0.640	0.640	31,198,100
2024-04-30	0.620	0.630	0.610	0.630	0.630	9,646,121

← NewerPage 10 of 21 · 1,212 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.