Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.330	1.350	1.320	1.330	1.330	2,166,412
2022-11-04	1.330	1.340	1.320	1.330	1.330	2,097,278
2022-11-03	1.340	1.340	1.320	1.330	1.330	4,119,411
2022-11-02	1.330	1.370	1.320	1.340	1.340	24,219,561
2022-11-01	1.310	1.330	1.300	1.320	1.320	6,903,863
2022-10-31	1.300	1.320	1.290	1.310	1.310	3,080,819
2022-10-28	1.300	1.310	1.290	1.290	1.290	3,778,405
2022-10-27	1.290	1.310	1.290	1.300	1.300	5,130,710
2022-10-26	1.290	1.300	1.280	1.280	1.280	3,273,261
2022-10-25	1.310	1.320	1.280	1.280	1.280	3,899,057
2022-10-21	1.330	1.330	1.300	1.300	1.300	4,451,403
2022-10-20	1.320	1.350	1.300	1.330	1.330	8,174,773
2022-10-19	1.320	1.330	1.300	1.320	1.320	4,356,322
2022-10-18	1.310	1.340	1.300	1.320	1.320	10,836,790
2022-10-17	1.300	1.300	1.280	1.280	1.280	4,009,523
2022-10-12	1.300	1.300	1.280	1.290	1.290	4,079,260
2022-10-11	1.310	1.320	1.300	1.300	1.300	3,286,544
2022-10-10	1.340	1.340	1.310	1.310	1.310	3,278,292
2022-10-07	1.360	1.360	1.330	1.340	1.340	1,753,010
2022-10-06	1.330	1.360	1.330	1.350	1.350	6,706,676
2022-10-05	1.340	1.350	1.320	1.330	1.330	5,266,555
2022-10-04	1.320	1.330	1.320	1.330	1.330	8,821,910
2022-10-03	1.320	1.340	1.290	1.310	1.310	9,376,799
2022-09-30	1.310	1.330	1.310	1.330	1.330	3,983,835
2022-09-29	1.350	1.370	1.320	1.320	1.320	11,390,960
2022-09-28	1.390	1.390	1.300	1.340	1.340	16,157,910
2022-09-27	1.440	1.460	1.380	1.380	1.380	51,579,898
2022-09-26	1.440	1.500	1.420	1.450	1.450	124,722,602
2022-09-23	1.410	1.430	1.400	1.430	1.430	16,621,609
2022-09-22	1.370	1.410	1.370	1.410	1.410	12,717,830
2022-09-21	1.370	1.390	1.370	1.370	1.370	5,281,141
2022-09-20	1.390	1.400	1.380	1.380	1.380	5,577,504
2022-09-19	1.410	1.430	1.380	1.390	1.390	24,948,600
2022-09-16	1.380	1.420	1.370	1.400	1.400	31,618,590
2022-09-15	1.370	1.400	1.360	1.370	1.370	19,659,789
2022-09-14	1.350	1.380	1.350	1.370	1.370	4,023,557
2022-09-13	1.390	1.390	1.370	1.370	1.370	6,530,389
2022-09-12	1.380	1.390	1.380	1.380	1.380	5,116,900
2022-09-09	1.390	1.410	1.380	1.380	1.380	10,299,890
2022-09-08	1.390	1.410	1.360	1.390	1.390	16,837,520
2022-09-07	1.420	1.430	1.380	1.390	1.390	22,717,439
2022-09-06	1.410	1.440	1.400	1.410	1.410	18,836,020
2022-09-05	1.420	1.440	1.400	1.410	1.410	21,955,619
2022-09-02	1.420	1.430	1.400	1.400	1.400	15,175,100
2022-09-01	1.450	1.480	1.400	1.410	1.410	71,929,352
2022-08-31	1.390	1.460	1.370	1.460	1.460	56,635,168
2022-08-30	1.340	1.380	1.330	1.370	1.370	12,004,310
2022-08-29	1.310	1.340	1.310	1.320	1.320	3,048,572
2022-08-26	1.360	1.360	1.340	1.350	1.350	2,256,381
2022-08-25	1.330	1.350	1.330	1.340	1.340	3,234,913
2022-08-24	1.330	1.340	1.330	1.330	1.330	2,407,239
2022-08-23	1.300	1.330	1.300	1.330	1.330	3,591,504
2022-08-22	1.340	1.340	1.300	1.310	1.310	4,745,575
2022-08-19	1.350	1.350	1.330	1.330	1.330	1,857,534
2022-08-18	1.350	1.350	1.330	1.350	1.350	3,395,187
2022-08-17	1.340	1.350	1.330	1.330	1.330	3,753,948
2022-08-16	1.370	1.380	1.340	1.340	1.340	5,033,028
2022-08-15	1.360	1.370	1.330	1.360	1.360	7,687,137
2022-08-11	1.380	1.390	1.350	1.370	1.370	5,549,110
2022-08-10	1.380	1.380	1.350	1.370	1.370	7,376,736

← NewerPage 17 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.