Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.380	1.390	1.350	1.370	1.370	3,170,700
2022-05-10	1.350	1.370	1.340	1.370	1.370	8,044,800
2022-05-09	1.380	1.390	1.370	1.370	1.370	6,688,200
2022-05-06	1.430	1.430	1.390	1.390	1.390	14,597,300
2022-05-05	1.450	1.470	1.440	1.440	1.440	2,990,100
2022-05-03	1.460	1.470	1.440	1.440	1.440	5,114,600
2022-04-29	1.470	1.480	1.460	1.470	1.470	3,031,700
2022-04-28	1.460	1.470	1.450	1.470	1.470	3,597,000
2022-04-27	1.480	1.490	1.450	1.460	1.460	7,571,400
2022-04-26	1.490	1.520	1.480	1.490	1.490	8,328,600
2022-04-25	1.490	1.520	1.470	1.490	1.490	13,960,100
2022-04-22	1.490	1.530	1.490	1.500	1.500	21,453,199
2022-04-21	1.510	1.520	1.490	1.500	1.500	11,059,500
2022-04-20	1.470	1.520	1.460	1.500	1.500	30,029,500
2022-04-19	1.440	1.480	1.440	1.450	1.450	7,354,600
2022-04-18	1.450	1.460	1.440	1.440	1.440	4,359,200
2022-04-12	1.430	1.470	1.420	1.450	1.450	9,489,100
2022-04-11	1.500	1.500	1.430	1.440	1.440	17,559,900
2022-04-08	1.510	1.530	1.500	1.500	1.500	22,913,199
2022-04-07	1.490	1.580	1.460	1.520	1.520	88,016,000
2022-04-05	1.520	1.520	1.490	1.500	1.500	6,132,400
2022-04-04	1.490	1.530	1.480	1.510	1.510	16,330,800
2022-04-01	1.500	1.500	1.480	1.490	1.490	6,602,700
2022-03-31	1.520	1.530	1.490	1.500	1.500	11,354,900
2022-03-30	1.540	1.560	1.510	1.510	1.510	20,704,000
2022-03-29	1.500	1.530	1.490	1.510	1.510	23,239,801
2022-03-28	1.470	1.500	1.460	1.490	1.490	16,185,100
2022-03-25	1.450	1.480	1.450	1.460	1.460	12,592,300
2022-03-24	1.450	1.480	1.440	1.450	1.450	7,165,900
2022-03-23	1.460	1.460	1.440	1.450	1.450	1,716,005
2022-03-22	1.450	1.460	1.440	1.450	1.450	4,148,200
2022-03-21	1.450	1.480	1.450	1.450	1.450	6,433,500
2022-03-18	1.430	1.470	1.430	1.450	1.450	8,815,100
2022-03-17	1.430	1.450	1.430	1.430	1.430	2,444,300
2022-03-16	1.420	1.430	1.410	1.420	1.420	2,920,500
2022-03-15	1.430	1.430	1.410	1.420	1.420	3,774,200
2022-03-14	1.430	1.440	1.410	1.420	1.420	4,482,700
2022-03-11	1.430	1.440	1.410	1.430	1.430	3,276,200
2022-03-10	1.440	1.450	1.420	1.430	1.430	5,140,100
2022-03-09	1.410	1.420	1.390	1.410	1.410	6,572,900
2022-03-08	1.380	1.410	1.360	1.380	1.380	9,059,300
2022-03-07	1.470	1.480	1.380	1.380	1.380	21,017,301
2022-03-04	1.510	1.530	1.480	1.490	1.490	16,604,301
2022-03-03	1.500	1.510	1.490	1.500	1.500	5,003,800
2022-03-02	1.510	1.510	1.490	1.490	1.490	7,288,700
2022-03-01	1.510	1.520	1.500	1.510	1.510	6,413,900
2022-02-28	1.520	1.520	1.490	1.500	1.500	8,160,100
2022-02-25	1.490	1.540	1.490	1.520	1.520	18,170,699
2022-02-24	1.520	1.520	1.470	1.480	1.480	22,504,699
2022-02-23	1.520	1.530	1.510	1.520	1.520	3,094,400
2022-02-22	1.510	1.530	1.500	1.510	1.510	8,848,800
2022-02-21	1.560	1.560	1.520	1.520	1.520	13,059,400
2022-02-18	1.560	1.580	1.550	1.560	1.560	20,138,600
2022-02-17	1.530	1.570	1.520	1.560	1.560	17,127,100
2022-02-15	1.510	1.530	1.500	1.530	1.530	5,871,800
2022-02-14	1.520	1.530	1.500	1.500	1.500	10,815,200
2022-02-11	1.540	1.540	1.520	1.520	1.520	5,959,200
2022-02-10	1.540	1.560	1.530	1.530	1.530	5,463,900
2022-02-09	1.550	1.560	1.530	1.540	1.540	5,951,300
2022-02-08	1.550	1.560	1.540	1.540	1.540	4,990,600

← NewerPage 19 of 21 · 1,218 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.