Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.550	1.560	1.540	1.550	1.550	5,113,600
2022-02-04	1.550	1.560	1.540	1.560	1.560	5,240,400
2022-02-03	1.580	1.590	1.550	1.550	1.550	12,989,900
2022-02-02	1.560	1.600	1.560	1.570	1.570	14,203,900
2022-02-01	1.540	1.580	1.540	1.560	1.560	21,448,699
2022-01-31	1.530	1.550	1.530	1.540	1.540	3,147,000
2022-01-28	1.510	1.540	1.510	1.520	1.520	3,763,500
2022-01-27	1.540	1.540	1.500	1.510	1.510	10,358,900
2022-01-26	1.530	1.550	1.520	1.540	1.540	4,853,600
2022-01-25	1.520	1.540	1.510	1.520	1.520	9,174,300
2022-01-24	1.550	1.560	1.530	1.530	1.530	8,419,100
2022-01-21	1.550	1.570	1.540	1.550	1.550	11,599,400
2022-01-20	1.570	1.570	1.550	1.550	1.550	7,354,800
2022-01-19	1.570	1.580	1.550	1.560	1.560	8,308,000
2022-01-18	1.620	1.630	1.570	1.570	1.570	16,926,400
2022-01-17	1.620	1.630	1.600	1.610	1.610	29,504,600
2022-01-14	1.560	1.640	1.560	1.610	1.610	101,603,203
2022-01-13	1.570	1.580	1.560	1.570	1.570	13,759,300
2022-01-12	1.570	1.600	1.560	1.560	1.560	24,808,900
2022-01-11	1.550	1.570	1.540	1.560	1.560	11,526,900
2022-01-10	1.550	1.550	1.530	1.540	1.540	5,143,500
2022-01-07	1.550	1.570	1.540	1.540	1.540	8,197,800
2022-01-06	1.570	1.580	1.550	1.560	1.560	9,066,300
2022-01-05	1.560	1.590	1.550	1.580	1.580	23,397,100
2022-01-04	1.540	1.570	1.540	1.560	1.560	10,980,600
2021-12-30	1.530	1.550	1.530	1.540	1.540	4,007,400
2021-12-29	1.550	1.570	1.520	1.540	1.540	17,380,699
2021-12-28	1.520	1.560	1.520	1.540	1.540	9,205,800
2021-12-27	1.540	1.550	1.520	1.520	1.520	3,729,800
2021-12-24	1.540	1.550	1.530	1.530	1.530	3,948,300
2021-12-23	1.550	1.560	1.540	1.540	1.540	3,850,800
2021-12-22	1.540	1.550	1.530	1.540	1.540	4,207,600
2021-12-21	1.550	1.560	1.530	1.530	1.530	5,570,100
2021-12-20	1.570	1.580	1.520	1.550	1.550	16,111,900
2021-12-17	1.590	1.600	1.570	1.570	1.570	7,765,500
2021-12-16	1.590	1.600	1.580	1.590	1.590	6,992,200
2021-12-15	1.600	1.610	1.580	1.580	1.580	8,207,600
2021-12-14	1.570	1.600	1.570	1.600	1.600	9,798,800
2021-12-13	1.570	1.580	1.560	1.570	1.570	6,631,200
2021-12-09	1.580	1.590	1.560	1.560	1.560	14,058,800
2021-12-08	1.580	1.590	1.560	1.570	1.570	11,610,000
2021-12-07	1.550	1.580	1.540	1.570	1.570	13,632,100
2021-12-03	1.540	1.570	1.530	1.540	1.540	21,667,400
2021-12-02	1.520	1.530	1.510	1.530	1.530	5,399,800
2021-12-01	1.510	1.540	1.500	1.530	1.530	10,963,300
2021-11-30	1.540	1.570	1.500	1.500	1.500	19,863,400
2021-11-29	1.550	1.580	1.530	1.530	1.530	32,887,199
2021-11-26	1.650	1.670	1.580	1.580	1.580	59,732,699
2021-11-25	1.670	1.680	1.650	1.660	1.660	19,597,301
2021-11-24	1.690	1.720	1.650	1.670	1.670	84,254,094
2021-11-23	1.650	1.740	1.650	1.680	1.680	364,456,812
2021-11-22	1.610	1.640	1.610	1.640	1.640	25,873,900
2021-11-19	1.620	1.630	1.590	1.610	1.610	20,057,301
2021-11-18	1.590	1.630	1.590	1.610	1.610	23,422,199
2021-11-17	1.590	1.620	1.570	1.590	1.590	20,090,500
2021-11-16	1.580	1.630	1.580	1.590	1.590	25,457,100
2021-11-15	1.610	1.610	1.570	1.590	1.590	9,191,800
2021-11-12	1.600	1.610	1.580	1.600	1.600	6,189,600
2021-11-11	1.590	1.620	1.570	1.600	1.600	17,136,000
2021-11-10	1.600	1.600	1.580	1.580	1.580	8,215,100

← NewerPage 20 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.