Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.370	0.370	0.360	0.370	0.370	5,460,902
2026-07-20	0.370	0.380	0.360	0.370	0.370	7,231,008
2026-07-17	0.370	0.400	0.360	0.380	0.380	128,194,789
2026-07-16	0.370	0.370	0.360	0.360	0.360	1,497,850
2026-07-15	0.370	0.380	0.360	0.370	0.370	1,868,700
2026-07-14	0.370	0.380	0.360	0.370	0.370	6,189,711
2026-07-13	0.350	0.380	0.350	0.370	0.370	18,793,830
2026-07-10	0.360	0.360	0.350	0.360	0.360	1,138,200
2026-07-09	0.350	0.360	0.340	0.360	0.360	3,891,300
2026-07-08	0.350	0.360	0.340	0.350	0.350	5,432,909
2026-07-07	0.350	0.360	0.350	0.350	0.350	1,424,460
2026-07-06	0.360	0.370	0.350	0.350	0.350	8,623,430
2026-07-03	0.360	0.370	0.350	0.370	0.370	3,735,999
2026-07-02	0.360	0.370	0.350	0.360	0.360	3,108,770
2026-07-01	0.360	0.370	0.350	0.370	0.370	2,464,201
2026-06-30	0.360	0.370	0.350	0.360	0.360	6,716,905
2026-06-29	0.370	0.370	0.360	0.370	0.370	1,057,331
2026-06-26	0.360	0.370	0.360	0.370	0.370	1,090,301
2026-06-25	0.370	0.370	0.360	0.370	0.370	1,370,150
2026-06-24	0.360	0.370	0.360	0.360	0.360	2,696,000
2026-06-23	0.370	0.380	0.360	0.360	0.360	2,305,701
2026-06-22	0.380	0.380	0.360	0.370	0.370	2,866,350
2026-06-19	0.380	0.380	0.370	0.380	0.380	1,515,945
2026-06-18	0.370	0.380	0.360	0.380	0.380	1,365,611
2026-06-17	0.360	0.380	0.360	0.380	0.380	4,036,600
2026-06-16	0.370	0.380	0.360	0.370	0.370	892,308
2026-06-15	0.370	0.380	0.360	0.370	0.370	1,725,245
2026-06-12	0.370	0.380	0.360	0.360	0.360	2,111,301
2026-06-11	0.360	0.370	0.360	0.360	0.360	2,785,824
2026-06-10	0.370	0.370	0.360	0.370	0.370	2,136,601
2026-06-09	0.370	0.380	0.360	0.370	0.370	1,334,800
2026-06-08	0.380	0.380	0.360	0.370	0.370	4,285,801
2026-06-05	0.380	0.390	0.370	0.380	0.380	6,090,500
2026-06-04	0.380	0.390	0.370	0.370	0.370	2,722,210
2026-06-02	0.380	0.390	0.370	0.390	0.390	3,451,927
2026-05-29	0.390	0.400	0.370	0.380	0.380	8,727,900
2026-05-28	0.380	0.400	0.370	0.380	0.380	7,989,374
2026-05-27	0.380	0.390	0.370	0.380	0.380	2,324,180
2026-05-26	0.370	0.390	0.370	0.380	0.380	4,616,130
2026-05-25	0.380	0.390	0.370	0.370	0.370	2,276,318
2026-05-22	0.380	0.390	0.370	0.380	0.380	10,595,600
2026-05-21	0.370	0.380	0.360	0.380	0.380	7,676,201
2026-05-20	0.360	0.390	0.360	0.370	0.370	10,293,000
2026-05-19	0.370	0.370	0.360	0.360	0.360	1,564,900
2026-05-18	0.360	0.370	0.360	0.360	0.360	3,678,246
2026-05-15	0.370	0.370	0.360	0.370	0.370	1,538,701
2026-05-14	0.370	0.380	0.360	0.370	0.370	2,757,100
2026-05-13	0.370	0.380	0.360	0.370	0.370	1,783,238
2026-05-12	0.370	0.380	0.360	0.370	0.370	861,663
2026-05-11	0.370	0.380	0.360	0.370	0.370	1,475,547
2026-05-08	0.380	0.380	0.360	0.370	0.370	6,708,050
2026-05-07	0.390	0.410	0.370	0.380	0.380	11,336,250
2026-05-06	0.370	0.390	0.360	0.380	0.380	18,410,510
2026-05-05	0.370	0.380	0.360	0.360	0.360	2,548,500
2026-04-30	0.360	0.370	0.350	0.370	0.370	1,896,800
2026-04-29	0.360	0.380	0.350	0.350	0.350	11,509,230
2026-04-28	0.350	0.360	0.340	0.350	0.350	4,774,175
2026-04-27	0.350	0.360	0.340	0.350	0.350	1,263,450
2026-04-24	0.340	0.350	0.340	0.350	0.350	1,557,928
2026-04-23	0.350	0.350	0.340	0.350	0.350	2,178,822

← NewerPage 2 of 21 · 1,212 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.