Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.530	0.550	0.520	0.520	0.520	9,364,051
2023-08-02	0.540	0.550	0.520	0.530	0.530	8,423,539
2023-07-31	0.520	0.560	0.510	0.540	0.540	18,063,660
2023-07-27	0.520	0.530	0.510	0.520	0.520	8,976,310
2023-07-26	0.520	0.520	0.500	0.510	0.510	7,390,751
2023-07-25	0.530	0.530	0.500	0.520	0.520	7,243,991
2023-07-24	0.530	0.540	0.520	0.520	0.520	1,713,211
2023-07-21	0.540	0.540	0.530	0.530	0.530	4,196,743
2023-07-20	0.560	0.560	0.520	0.530	0.530	8,233,613
2023-07-19	0.570	0.570	0.540	0.560	0.560	12,195,790
2023-07-18	0.540	0.560	0.540	0.560	0.560	12,944,480
2023-07-17	0.540	0.550	0.520	0.530	0.530	13,931,310
2023-07-14	0.520	0.540	0.520	0.540	0.540	6,385,983
2023-07-13	0.510	0.530	0.500	0.520	0.520	10,446,060
2023-07-12	0.550	0.560	0.500	0.500	0.500	12,710,190
2023-07-11	0.550	0.560	0.530	0.540	0.540	7,563,974
2023-07-10	0.560	0.560	0.530	0.540	0.540	15,483,920
2023-07-07	0.530	0.580	0.520	0.570	0.570	26,395,109
2023-07-06	0.530	0.540	0.520	0.530	0.530	10,689,760
2023-07-05	0.560	0.590	0.500	0.520	0.520	39,431,047
2023-07-04	0.570	0.580	0.550	0.560	0.560	13,407,000
2023-07-03	0.520	0.600	0.510	0.570	0.570	35,587,840
2023-06-30	0.480	0.530	0.480	0.510	0.510	18,322,199
2023-06-29	0.450	0.490	0.420	0.460	0.460	25,163,990
2023-06-28	0.500	0.510	0.450	0.450	0.450	38,367,102
2023-06-27	0.520	0.520	0.490	0.500	0.500	19,356,811
2023-06-26	0.550	0.550	0.510	0.510	0.510	15,537,000
2023-06-23	0.520	0.570	0.510	0.540	0.540	15,639,090
2023-06-22	0.570	0.580	0.510	0.520	0.520	38,416,648
2023-06-21	0.640	0.650	0.580	0.580	0.580	34,789,551
2023-06-20	0.690	0.690	0.640	0.640	0.640	20,949,199
2023-06-19	0.700	0.700	0.680	0.690	0.690	5,433,449
2023-06-16	0.710	0.720	0.680	0.700	0.700	7,577,145
2023-06-15	0.720	0.730	0.690	0.710	0.710	6,205,346
2023-06-14	0.730	0.740	0.720	0.720	0.720	7,643,400
2023-06-13	0.730	0.740	0.720	0.730	0.730	7,626,316
2023-06-12	0.730	0.740	0.720	0.730	0.730	6,791,849
2023-06-09	0.710	0.730	0.700	0.720	0.720	12,010,930
2023-06-08	0.700	0.710	0.690	0.710	0.710	8,150,114
2023-06-07	0.700	0.720	0.690	0.700	0.700	11,120,610
2023-06-06	0.720	0.720	0.680	0.690	0.690	14,063,320
2023-06-02	0.710	0.720	0.700	0.710	0.710	8,203,101
2023-06-01	0.740	0.770	0.690	0.710	0.710	17,180,650
2023-05-31	0.810	0.820	0.640	0.740	0.740	57,628,648
2023-05-30	0.820	0.840	0.810	0.820	0.820	15,423,650
2023-05-29	0.820	0.860	0.810	0.820	0.820	37,254,770
2023-05-26	0.810	0.840	0.810	0.810	0.810	12,539,540
2023-05-25	0.820	0.840	0.810	0.810	0.810	8,931,399
2023-05-24	0.810	0.840	0.800	0.820	0.820	25,220,160
2023-05-23	0.810	0.850	0.800	0.810	0.810	68,115,992
2023-05-22	0.610	0.840	0.600	0.790	0.790	153,684,188
2023-05-19	1.070	1.070	0.740	0.740	0.740	99,896,312
2023-05-18	1.140	1.150	1.070	1.070	1.070	12,431,030
2023-05-17	1.160	1.160	1.130	1.130	1.130	1,476,406
2023-05-16	1.160	1.180	1.140	1.150	1.150	3,999,526
2023-05-15	1.200	1.200	1.160	1.160	1.160	3,798,827
2023-05-12	1.200	1.240	1.180	1.190	1.190	6,733,294
2023-05-11	1.200	1.220	1.200	1.200	1.200	2,515,010
2023-05-10	1.190	1.200	1.180	1.190	1.190	3,274,901
2023-05-09	1.190	1.210	1.180	1.190	1.190	4,795,712

← NewerPage 14 of 21 · 1,217 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.