Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.370	1.380	1.350	1.360	1.360	5,738,985
2022-08-08	1.350	1.430	1.350	1.370	1.370	41,274,488
2022-08-05	1.290	1.310	1.280	1.300	1.300	3,513,523
2022-08-04	1.270	1.310	1.270	1.290	1.290	9,370,480
2022-08-03	1.260	1.280	1.250	1.270	1.270	3,595,570
2022-08-02	1.270	1.280	1.260	1.270	1.270	1,409,025
2022-08-01	1.270	1.270	1.250	1.270	1.270	2,617,663
2022-07-27	1.250	1.260	1.240	1.260	1.260	2,068,750
2022-07-26	1.260	1.270	1.240	1.250	1.250	1,513,900
2022-07-25	1.240	1.260	1.230	1.260	1.260	5,596,714
2022-07-22	1.230	1.240	1.220	1.230	1.230	2,112,615
2022-07-21	1.240	1.240	1.220	1.230	1.230	3,832,710
2022-07-20	1.250	1.250	1.220	1.230	1.230	3,331,110
2022-07-19	1.240	1.250	1.220	1.240	1.240	2,722,116
2022-07-18	1.230	1.250	1.230	1.230	1.230	2,778,014
2022-07-15	1.260	1.260	1.210	1.230	1.230	7,303,218
2022-07-14	1.270	1.280	1.250	1.260	1.260	1,881,900
2022-07-12	1.290	1.290	1.260	1.270	1.270	1,493,759
2022-07-11	1.280	1.290	1.270	1.280	1.280	717,151
2022-07-08	1.290	1.300	1.270	1.280	1.280	2,378,790
2022-07-07	1.270	1.290	1.260	1.270	1.270	3,569,782
2022-07-06	1.270	1.270	1.240	1.260	1.260	6,238,903
2022-07-05	1.330	1.330	1.280	1.280	1.280	7,175,701
2022-07-04	1.340	1.350	1.320	1.320	1.320	5,397,180
2022-07-01	1.340	1.350	1.310	1.320	1.320	6,162,112
2022-06-30	1.340	1.390	1.330	1.340	1.340	22,860,730
2022-06-29	1.320	1.350	1.310	1.330	1.330	9,758,661
2022-06-28	1.310	1.330	1.290	1.310	1.310	7,729,576
2022-06-27	1.300	1.320	1.290	1.310	1.310	7,005,837
2022-06-24	1.290	1.330	1.290	1.290	1.290	10,266,530
2022-06-23	1.290	1.300	1.280	1.290	1.290	4,851,950
2022-06-22	1.300	1.300	1.280	1.290	1.290	2,681,800
2022-06-21	1.310	1.320	1.280	1.290	1.290	7,796,325
2022-06-20	1.330	1.330	1.290	1.310	1.310	8,671,025
2022-06-17	1.330	1.330	1.290	1.320	1.320	6,800,543
2022-06-16	1.370	1.390	1.310	1.330	1.330	14,716,360
2022-06-15	1.370	1.380	1.350	1.360	1.360	3,494,700
2022-06-14	1.350	1.380	1.350	1.370	1.370	4,020,101
2022-06-13	1.410	1.410	1.370	1.380	1.380	9,129,800
2022-06-10	1.440	1.450	1.430	1.430	1.430	2,757,480
2022-06-09	1.450	1.460	1.440	1.440	1.440	2,490,799
2022-06-08	1.450	1.460	1.430	1.440	1.440	5,305,900
2022-06-07	1.440	1.450	1.430	1.430	1.430	4,163,600
2022-06-06	1.430	1.450	1.410	1.440	1.440	3,699,741
2022-06-02	1.440	1.450	1.420	1.420	1.420	3,629,811
2022-06-01	1.420	1.470	1.420	1.440	1.440	8,700,387
2022-05-31	1.430	1.440	1.420	1.420	1.420	2,579,269
2022-05-30	1.410	1.440	1.410	1.440	1.440	7,773,006
2022-05-27	1.420	1.420	1.400	1.410	1.410	3,736,242
2022-05-26	1.390	1.410	1.390	1.400	1.400	5,249,302
2022-05-25	1.400	1.420	1.380	1.390	1.390	7,266,402
2022-05-24	1.400	1.400	1.370	1.390	1.390	4,521,951
2022-05-23	1.390	1.410	1.380	1.390	1.390	4,642,900
2022-05-20	1.370	1.390	1.370	1.380	1.380	3,905,500
2022-05-19	1.360	1.390	1.360	1.370	1.370	3,065,100
2022-05-18	1.370	1.400	1.370	1.400	1.400	5,380,400
2022-05-17	1.320	1.380	1.320	1.360	1.360	6,318,500
2022-05-13	1.320	1.350	1.310	1.320	1.320	4,055,900
2022-05-12	1.360	1.370	1.310	1.310	1.310	9,076,700
2022-05-11	1.380	1.390	1.350	1.370	1.370	3,170,700

← NewerPage 18 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.