Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.470	1.470	1.430	1.430	1.430	14,278,750
2023-02-01	1.430	1.470	1.420	1.450	1.450	34,044,578
2023-01-31	1.400	1.460	1.400	1.430	1.430	48,904,520
2023-01-30	1.400	1.420	1.400	1.400	1.400	4,626,698
2023-01-27	1.400	1.410	1.400	1.410	1.410	4,224,218
2023-01-26	1.430	1.430	1.390	1.400	1.400	7,359,860
2023-01-25	1.430	1.450	1.420	1.420	1.420	10,104,570
2023-01-24	1.400	1.440	1.400	1.420	1.420	13,792,590
2023-01-23	1.410	1.410	1.390	1.400	1.400	3,279,718
2023-01-20	1.410	1.420	1.390	1.410	1.410	5,489,439
2023-01-19	1.400	1.420	1.400	1.410	1.410	5,787,190
2023-01-18	1.410	1.420	1.400	1.410	1.410	5,745,557
2023-01-17	1.420	1.430	1.410	1.420	1.420	2,825,749
2023-01-16	1.420	1.440	1.410	1.430	1.430	10,673,200
2023-01-13	1.430	1.450	1.400	1.420	1.420	19,943,350
2023-01-12	1.430	1.440	1.410	1.420	1.420	13,467,820
2023-01-11	1.420	1.450	1.420	1.420	1.420	20,879,240
2023-01-10	1.440	1.440	1.410	1.420	1.420	17,802,131
2023-01-09	1.420	1.460	1.410	1.420	1.420	43,980,320
2023-01-06	1.430	1.450	1.390	1.410	1.410	54,875,727
2023-01-05	1.530	1.560	1.430	1.430	1.430	201,750,594
2023-01-04	1.480	1.510	1.440	1.510	1.510	134,452,891
2023-01-03	1.400	1.490	1.390	1.490	1.490	152,165,703
2022-12-30	1.400	1.430	1.380	1.390	1.390	24,454,850
2022-12-29	1.380	1.420	1.380	1.400	1.400	26,241,609
2022-12-28	1.380	1.430	1.370	1.380	1.380	45,763,238
2022-12-27	1.270	1.470	1.270	1.390	1.390	104,550,703
2022-12-26	1.230	1.240	1.220	1.240	1.240	3,673,983
2022-12-23	1.220	1.230	1.220	1.230	1.230	1,410,510
2022-12-22	1.230	1.240	1.220	1.220	1.220	3,057,300
2022-12-21	1.230	1.250	1.220	1.230	1.230	3,447,012
2022-12-20	1.260	1.260	1.220	1.230	1.230	5,181,810
2022-12-19	1.250	1.260	1.240	1.250	1.250	1,565,304
2022-12-16	1.250	1.270	1.250	1.250	1.250	1,878,904
2022-12-15	1.270	1.280	1.250	1.260	1.260	2,978,679
2022-12-14	1.260	1.280	1.260	1.270	1.270	2,501,249
2022-12-13	1.260	1.270	1.260	1.260	1.260	2,023,000
2022-12-09	1.270	1.270	1.250	1.250	1.250	1,207,641
2022-12-08	1.260	1.280	1.250	1.260	1.260	2,071,308
2022-12-07	1.260	1.270	1.250	1.260	1.260	2,663,500
2022-12-06	1.270	1.280	1.260	1.260	1.260	2,517,834
2022-12-02	1.270	1.280	1.260	1.270	1.270	1,980,449
2022-12-01	1.260	1.280	1.260	1.260	1.260	3,365,977
2022-11-30	1.260	1.270	1.250	1.250	1.250	3,875,869
2022-11-29	1.250	1.270	1.240	1.260	1.260	2,572,400
2022-11-28	1.250	1.260	1.240	1.240	1.240	1,247,656
2022-11-25	1.250	1.260	1.240	1.250	1.250	1,233,220
2022-11-24	1.250	1.250	1.230	1.250	1.250	3,550,506
2022-11-23	1.240	1.250	1.230	1.240	1.240	4,225,815
2022-11-22	1.260	1.270	1.230	1.240	1.240	14,917,350
2022-11-21	1.280	1.280	1.260	1.260	1.260	3,803,970
2022-11-18	1.270	1.290	1.270	1.280	1.280	1,784,554
2022-11-17	1.290	1.290	1.270	1.280	1.280	1,716,803
2022-11-16	1.280	1.300	1.280	1.280	1.280	2,661,500
2022-11-15	1.310	1.310	1.250	1.280	1.280	13,907,130
2022-11-14	1.330	1.330	1.300	1.310	1.310	3,700,270
2022-11-11	1.330	1.340	1.310	1.330	1.330	4,309,529
2022-11-10	1.320	1.330	1.300	1.320	1.320	3,507,772
2022-11-09	1.320	1.330	1.300	1.310	1.310	2,701,604
2022-11-08	1.330	1.340	1.310	1.310	1.310	2,725,381

← NewerPage 16 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.