Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.180	1.200	1.170	1.180	1.180	2,514,800
2023-05-03	1.120	1.180	1.110	1.170	1.170	6,203,478
2023-05-02	1.150	1.170	1.120	1.130	1.130	4,680,659
2023-04-28	1.150	1.160	1.140	1.150	1.150	2,402,670
2023-04-27	1.160	1.160	1.140	1.150	1.150	3,807,240
2023-04-26	1.140	1.170	1.130	1.160	1.160	2,549,460
2023-04-25	1.170	1.180	1.130	1.150	1.150	4,775,722
2023-04-24	1.190	1.200	1.160	1.160	1.160	3,675,429
2023-04-21	1.200	1.210	1.180	1.190	1.190	6,233,893
2023-04-20	1.210	1.220	1.200	1.200	1.200	3,763,939
2023-04-19	1.230	1.230	1.210	1.210	1.210	1,696,877
2023-04-18	1.220	1.230	1.220	1.220	1.220	2,175,704
2023-04-17	1.230	1.240	1.220	1.230	1.230	3,181,359
2023-04-12	1.230	1.240	1.220	1.230	1.230	1,909,892
2023-04-11	1.240	1.240	1.220	1.230	1.230	3,180,151
2023-04-10	1.220	1.260	1.210	1.230	1.230	7,534,535
2023-04-07	1.210	1.220	1.210	1.220	1.220	1,048,560
2023-04-05	1.220	1.230	1.210	1.210	1.210	2,803,850
2023-04-04	1.210	1.230	1.210	1.220	1.220	2,066,851
2023-04-03	1.230	1.240	1.210	1.220	1.220	2,969,556
2023-03-31	1.230	1.240	1.220	1.230	1.230	4,669,999
2023-03-30	1.260	1.260	1.220	1.220	1.220	4,946,026
2023-03-29	1.240	1.260	1.230	1.240	1.240	3,029,493
2023-03-28	1.230	1.250	1.230	1.250	1.250	4,145,011
2023-03-27	1.270	1.270	1.230	1.230	1.230	4,718,898
2023-03-24	1.290	1.290	1.260	1.270	1.270	7,705,323
2023-03-23	1.270	1.290	1.270	1.290	1.290	11,053,030
2023-03-22	1.230	1.290	1.230	1.290	1.290	27,555,320
2023-03-21	1.220	1.220	1.190	1.210	1.210	5,541,635
2023-03-20	1.210	1.230	1.190	1.210	1.210	7,752,240
2023-03-17	1.220	1.230	1.200	1.210	1.210	9,743,121
2023-03-16	1.220	1.230	1.200	1.210	1.210	7,266,234
2023-03-15	1.230	1.250	1.220	1.230	1.230	5,081,492
2023-03-14	1.250	1.270	1.200	1.210	1.210	13,505,100
2023-03-13	1.290	1.300	1.250	1.250	1.250	8,672,724
2023-03-10	1.300	1.300	1.280	1.290	1.290	4,180,307
2023-03-09	1.310	1.330	1.290	1.300	1.300	7,330,300
2023-03-08	1.300	1.320	1.290	1.300	1.300	9,979,970
2023-03-07	1.280	1.310	1.280	1.300	1.300	10,151,270
2023-03-03	1.260	1.290	1.260	1.280	1.280	5,638,001
2023-03-02	1.280	1.310	1.260	1.270	1.270	9,361,770
2023-03-01	1.310	1.330	1.280	1.280	1.280	11,599,120
2023-02-28	1.340	1.340	1.300	1.300	1.300	7,361,230
2023-02-27	1.350	1.350	1.330	1.330	1.330	5,711,763
2023-02-24	1.380	1.390	1.350	1.360	1.360	5,074,217
2023-02-23	1.380	1.380	1.360	1.370	1.370	2,208,210
2023-02-22	1.370	1.390	1.360	1.370	1.370	3,408,496
2023-02-21	1.370	1.390	1.360	1.380	1.380	6,050,845
2023-02-20	1.360	1.380	1.340	1.380	1.380	5,616,858
2023-02-17	1.390	1.400	1.340	1.370	1.370	14,435,310
2023-02-16	1.390	1.400	1.380	1.390	1.390	9,344,232
2023-02-15	1.400	1.430	1.380	1.380	1.380	18,358,500
2023-02-14	1.470	1.480	1.420	1.420	1.420	24,842,930
2023-02-13	1.470	1.490	1.460	1.470	1.470	16,753,539
2023-02-10	1.530	1.540	1.460	1.470	1.470	62,135,922
2023-02-09	1.530	1.550	1.480	1.530	1.530	53,477,312
2023-02-08	1.580	1.630	1.510	1.530	1.530	126,751,102
2023-02-07	1.460	1.610	1.440	1.590	1.590	261,554,703
2023-02-06	1.430	1.470	1.420	1.460	1.460	22,436,141
2023-02-03	1.430	1.440	1.420	1.420	1.420	7,356,130

← NewerPage 15 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.