Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.450	0.460	0.450	0.460	0.460	1,610,900
2023-10-31	0.480	0.480	0.450	0.450	0.450	8,888,600
2023-10-30	0.480	0.480	0.460	0.470	0.470	2,524,600
2023-10-27	0.470	0.480	0.470	0.480	0.480	1,566,175
2023-10-26	0.470	0.480	0.460	0.470	0.470	7,600,730
2023-10-25	0.490	0.490	0.470	0.470	0.470	7,874,978
2023-10-24	0.520	0.530	0.470	0.480	0.480	23,221,020
2023-10-20	0.530	0.530	0.510	0.520	0.520	4,673,300
2023-10-19	0.530	0.540	0.530	0.530	0.530	1,118,700
2023-10-18	0.540	0.540	0.530	0.530	0.530	2,513,141
2023-10-17	0.540	0.550	0.530	0.540	0.540	1,493,980
2023-10-16	0.540	0.550	0.530	0.530	0.530	7,218,620
2023-10-12	0.560	0.560	0.540	0.550	0.550	3,334,900
2023-10-11	0.540	0.570	0.530	0.550	0.550	5,356,652
2023-10-10	0.530	0.550	0.520	0.540	0.540	11,377,450
2023-10-09	0.530	0.540	0.520	0.520	0.520	5,673,400
2023-10-06	0.540	0.550	0.530	0.530	0.530	4,196,601
2023-10-05	0.560	0.560	0.540	0.540	0.540	2,008,910
2023-10-04	0.520	0.560	0.510	0.550	0.550	18,502,500
2023-10-03	0.540	0.540	0.520	0.540	0.540	7,503,789
2023-10-02	0.550	0.550	0.540	0.540	0.540	3,629,865
2023-09-29	0.550	0.560	0.540	0.540	0.540	5,234,666
2023-09-28	0.570	0.580	0.540	0.550	0.550	9,367,260
2023-09-27	0.560	0.570	0.550	0.560	0.560	7,378,337
2023-09-26	0.570	0.590	0.560	0.560	0.560	9,076,011
2023-09-25	0.580	0.590	0.560	0.570	0.570	9,942,220
2023-09-22	0.590	0.600	0.580	0.590	0.590	5,723,055
2023-09-21	0.580	0.600	0.580	0.590	0.590	4,509,000
2023-09-20	0.600	0.610	0.570	0.580	0.580	16,523,920
2023-09-19	0.600	0.620	0.600	0.600	0.600	8,732,376
2023-09-18	0.610	0.610	0.600	0.600	0.600	7,620,996
2023-09-15	0.610	0.620	0.600	0.610	0.610	5,938,520
2023-09-14	0.620	0.620	0.600	0.620	0.620	8,708,943
2023-09-13	0.620	0.630	0.600	0.610	0.610	19,157,230
2023-09-12	0.610	0.630	0.600	0.610	0.610	24,293,920
2023-09-11	0.610	0.620	0.600	0.600	0.600	7,654,051
2023-09-08	0.630	0.640	0.610	0.610	0.610	13,538,250
2023-09-07	0.600	0.640	0.590	0.620	0.620	35,244,699
2023-09-06	0.600	0.620	0.590	0.590	0.590	11,308,400
2023-09-05	0.590	0.610	0.590	0.600	0.600	14,504,040
2023-09-04	0.620	0.620	0.580	0.590	0.590	14,711,070
2023-09-01	0.620	0.630	0.600	0.610	0.610	27,152,100
2023-08-31	0.650	0.670	0.610	0.620	0.620	47,590,480
2023-08-30	0.630	0.650	0.620	0.640	0.640	33,628,609
2023-08-29	0.660	0.680	0.620	0.630	0.630	77,069,930
2023-08-28	0.610	0.660	0.590	0.650	0.650	48,296,602
2023-08-25	0.590	0.610	0.570	0.590	0.590	31,094,490
2023-08-24	0.570	0.630	0.560	0.590	0.590	61,781,621
2023-08-23	0.550	0.580	0.540	0.560	0.560	48,532,301
2023-08-22	0.530	0.560	0.520	0.540	0.540	46,683,129
2023-08-21	0.510	0.530	0.510	0.520	0.520	12,195,310
2023-08-18	0.510	0.520	0.500	0.510	0.510	6,260,400
2023-08-17	0.510	0.520	0.500	0.510	0.510	3,933,001
2023-08-16	0.520	0.540	0.510	0.510	0.510	21,046,330
2023-08-15	0.510	0.540	0.500	0.520	0.520	32,042,301
2023-08-11	0.500	0.530	0.500	0.510	0.510	23,167,500
2023-08-10	0.500	0.510	0.490	0.500	0.500	6,202,460
2023-08-09	0.510	0.510	0.490	0.510	0.510	9,630,690
2023-08-08	0.520	0.520	0.500	0.500	0.500	2,584,400
2023-08-07	0.520	0.520	0.500	0.510	0.510	9,786,909

← NewerPage 13 of 21 · 1,213 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.