Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.580	0.620	0.570	0.610	0.610	55,335,406
2024-01-26	0.590	0.610	0.570	0.570	0.570	38,178,301
2024-01-25	0.580	0.590	0.550	0.590	0.590	28,645,240
2024-01-24	0.570	0.580	0.540	0.570	0.570	48,037,551
2024-01-23	0.610	0.630	0.550	0.570	0.570	44,000,039
2024-01-22	0.630	0.660	0.600	0.610	0.610	153,808,984
2024-01-19	0.610	0.630	0.600	0.620	0.620	24,009,109
2024-01-18	0.600	0.620	0.590	0.610	0.610	23,559,369
2024-01-17	0.620	0.620	0.590	0.600	0.600	23,802,930
2024-01-16	0.640	0.650	0.610	0.620	0.620	41,615,602
2024-01-15	0.610	0.630	0.600	0.630	0.630	46,095,301
2024-01-12	0.580	0.610	0.570	0.610	0.610	32,387,410
2024-01-11	0.630	0.640	0.580	0.590	0.590	45,936,480
2024-01-10	0.610	0.660	0.610	0.630	0.630	103,124,094
2024-01-09	0.600	0.620	0.590	0.600	0.600	33,648,070
2024-01-08	0.580	0.640	0.570	0.590	0.590	120,384,797
2024-01-05	0.600	0.610	0.570	0.580	0.580	40,229,000
2024-01-04	0.650	0.670	0.590	0.600	0.600	169,494,797
2024-01-03	0.480	0.620	0.480	0.620	0.620	233,387,297
2024-01-02	0.460	0.500	0.450	0.480	0.480	18,916,551
2023-12-28	0.470	0.470	0.450	0.460	0.460	2,625,218
2023-12-27	0.460	0.470	0.450	0.460	0.460	2,517,600
2023-12-26	0.470	0.480	0.460	0.460	0.460	9,765,000
2023-12-25	0.460	0.480	0.450	0.470	0.470	9,092,361
2023-12-22	0.450	0.470	0.450	0.460	0.460	18,858,900
2023-12-21	0.440	0.450	0.440	0.440	0.440	3,605,648
2023-12-20	0.440	0.450	0.440	0.450	0.450	2,965,261
2023-12-19	0.440	0.450	0.430	0.450	0.450	1,033,980
2023-12-18	0.450	0.450	0.430	0.440	0.440	4,419,641
2023-12-15	0.440	0.460	0.440	0.440	0.440	9,445,076
2023-12-14	0.440	0.450	0.430	0.440	0.440	5,923,760
2023-12-13	0.440	0.450	0.430	0.440	0.440	1,883,887
2023-12-12	0.450	0.450	0.440	0.440	0.440	2,634,213
2023-12-08	0.450	0.460	0.440	0.450	0.450	3,300,103
2023-12-07	0.460	0.460	0.440	0.450	0.450	5,772,912
2023-12-06	0.460	0.460	0.450	0.460	0.460	5,069,400
2023-12-04	0.460	0.470	0.450	0.450	0.450	1,342,200
2023-12-01	0.460	0.470	0.450	0.460	0.460	2,131,000
2023-11-30	0.470	0.470	0.450	0.450	0.450	11,695,970
2023-11-29	0.480	0.490	0.470	0.470	0.470	3,420,982
2023-11-28	0.480	0.490	0.470	0.480	0.480	1,475,404
2023-11-27	0.480	0.490	0.460	0.480	0.480	4,224,247
2023-11-24	0.500	0.500	0.470	0.470	0.470	8,543,001
2023-11-23	0.500	0.520	0.490	0.490	0.490	8,868,785
2023-11-22	0.490	0.520	0.480	0.500	0.500	40,403,207
2023-11-21	0.500	0.500	0.480	0.480	0.480	7,255,200
2023-11-20	0.480	0.490	0.470	0.490	0.490	2,340,149
2023-11-17	0.480	0.490	0.460	0.480	0.480	3,381,400
2023-11-16	0.470	0.480	0.470	0.480	0.480	3,485,400
2023-11-15	0.460	0.480	0.460	0.470	0.470	2,425,100
2023-11-14	0.450	0.460	0.440	0.460	0.460	5,273,800
2023-11-13	0.480	0.480	0.450	0.450	0.450	10,490,850
2023-11-10	0.490	0.500	0.480	0.480	0.480	4,855,300
2023-11-09	0.510	0.510	0.470	0.490	0.490	6,531,200
2023-11-08	0.500	0.530	0.490	0.500	0.500	6,706,546
2023-11-07	0.490	0.510	0.490	0.490	0.490	5,109,400
2023-11-06	0.510	0.520	0.490	0.490	0.490	8,753,239
2023-11-03	0.490	0.500	0.480	0.500	0.500	11,520,740
2023-11-02	0.450	0.500	0.450	0.490	0.490	8,241,101
2023-11-01	0.450	0.460	0.450	0.460	0.460	1,610,900

← NewerPage 12 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.