Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.620	0.630	0.610	0.620	0.620	2,836,301
2024-04-26	0.620	0.640	0.610	0.620	0.620	9,343,812
2024-04-25	0.610	0.640	0.600	0.620	0.620	16,510,551
2024-04-24	0.610	0.620	0.600	0.610	0.610	8,538,193
2024-04-23	0.600	0.620	0.590	0.610	0.610	22,596,830
2024-04-22	0.580	0.600	0.580	0.590	0.590	9,748,754
2024-04-19	0.610	0.630	0.570	0.580	0.580	42,457,922
2024-04-18	0.630	0.660	0.620	0.650	0.650	22,157,600
2024-04-17	0.660	0.660	0.620	0.630	0.630	23,797,801
2024-04-11	0.670	0.690	0.660	0.670	0.670	30,839,141
2024-04-10	0.640	0.680	0.630	0.660	0.660	24,732,529
2024-04-09	0.630	0.640	0.610	0.630	0.630	21,414,359
2024-04-05	0.670	0.680	0.630	0.630	0.630	36,539,980
2024-04-04	0.720	0.720	0.670	0.680	0.680	33,182,801
2024-04-03	0.690	0.720	0.680	0.710	0.710	55,688,871
2024-04-02	0.670	0.680	0.660	0.680	0.680	9,723,502
2024-04-01	0.680	0.680	0.660	0.670	0.670	9,580,473
2024-03-29	0.660	0.700	0.660	0.670	0.670	35,140,953
2024-03-28	0.680	0.730	0.660	0.670	0.670	91,474,117
2024-03-27	0.630	0.700	0.630	0.680	0.680	130,847,695
2024-03-26	0.620	0.630	0.610	0.620	0.620	8,567,258
2024-03-25	0.610	0.640	0.610	0.610	0.610	14,472,350
2024-03-22	0.630	0.650	0.600	0.610	0.610	16,566,410
2024-03-21	0.620	0.640	0.620	0.630	0.630	7,696,005
2024-03-20	0.640	0.650	0.620	0.620	0.620	14,316,100
2024-03-19	0.630	0.680	0.630	0.650	0.650	66,570,461
2024-03-18	0.630	0.650	0.620	0.630	0.630	13,249,620
2024-03-15	0.650	0.650	0.630	0.630	0.630	10,522,040
2024-03-14	0.660	0.670	0.630	0.650	0.650	25,648,010
2024-03-13	0.630	0.660	0.610	0.660	0.660	36,148,359
2024-03-12	0.600	0.640	0.600	0.620	0.620	35,358,848
2024-03-11	0.610	0.610	0.590	0.600	0.600	4,238,726
2024-03-08	0.600	0.610	0.590	0.600	0.600	8,079,116
2024-03-07	0.610	0.630	0.590	0.600	0.600	15,236,510
2024-03-06	0.590	0.630	0.590	0.610	0.610	16,738,320
2024-03-05	0.610	0.610	0.590	0.590	0.590	8,320,400
2024-03-04	0.600	0.620	0.590	0.600	0.600	12,949,040
2024-03-01	0.570	0.600	0.570	0.590	0.590	17,775,471
2024-02-29	0.570	0.590	0.550	0.560	0.560	34,933,391
2024-02-28	0.630	0.640	0.580	0.580	0.580	60,286,141
2024-02-27	0.710	0.710	0.670	0.670	0.670	24,518,510
2024-02-23	0.720	0.720	0.700	0.700	0.700	20,664,369
2024-02-22	0.690	0.720	0.690	0.720	0.720	39,075,328
2024-02-21	0.670	0.700	0.650	0.700	0.700	24,619,461
2024-02-20	0.700	0.710	0.670	0.670	0.670	27,715,520
2024-02-19	0.700	0.730	0.700	0.700	0.700	40,512,527
2024-02-16	0.720	0.750	0.700	0.700	0.700	70,740,320
2024-02-15	0.710	0.740	0.700	0.720	0.720	57,528,602
2024-02-14	0.750	0.760	0.700	0.720	0.720	89,476,180
2024-02-13	0.800	0.810	0.750	0.760	0.760	82,720,383
2024-02-12	0.790	0.830	0.770	0.800	0.800	140,133,703
2024-02-09	0.790	0.800	0.750	0.770	0.770	134,151,000
2024-02-08	0.690	0.840	0.680	0.780	0.780	653,092,125
2024-02-07	0.620	0.680	0.620	0.680	0.680	119,635,297
2024-02-06	0.610	0.630	0.610	0.620	0.620	38,279,566
2024-02-05	0.620	0.640	0.610	0.610	0.610	45,638,512
2024-02-02	0.610	0.620	0.600	0.610	0.610	20,392,150
2024-02-01	0.640	0.660	0.600	0.610	0.610	100,845,602
2024-01-31	0.610	0.640	0.600	0.630	0.630	59,442,070
2024-01-30	0.610	0.630	0.600	0.610	0.610	34,063,246

← NewerPage 11 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.