Beauty Community Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.580 | 1.620 | 1.570 | 1.590 | 1.590 | 25,533,400 |
| 2021-11-08 | 1.590 | 1.600 | 1.560 | 1.580 | 1.580 | 9,153,300 |
| 2021-11-05 | 1.580 | 1.590 | 1.560 | 1.580 | 1.580 | 6,037,100 |
| 2021-11-04 | 1.540 | 1.590 | 1.540 | 1.580 | 1.580 | 13,906,400 |
| 2021-11-03 | 1.550 | 1.590 | 1.540 | 1.540 | 1.540 | 24,312,100 |
| 2021-11-02 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 50,941,000 |
| 2021-11-01 | 1.670 | 1.700 | 1.630 | 1.630 | 1.630 | 68,508,203 |
| 2021-10-29 | 1.700 | 1.710 | 1.660 | 1.660 | 1.660 | 49,972,500 |
| 2021-10-28 | 1.680 | 1.750 | 1.650 | 1.710 | 1.710 | 126,411,398 |
| 2021-10-27 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 25,507,000 |
| 2021-10-26 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 37,748,500 |
| 2021-10-25 | 1.670 | 1.730 | 1.670 | 1.700 | 1.700 | 81,474,000 |
| 2021-10-21 | 1.660 | 1.750 | 1.660 | 1.670 | 1.670 | 211,386,797 |
| 2021-10-20 | 1.640 | 1.670 | 1.630 | 1.660 | 1.660 | 18,130,000 |
| 2021-10-19 | 1.680 | 1.690 | 1.640 | 1.640 | 1.640 | 42,039,898 |
| 2021-10-18 | 1.640 | 1.710 | 1.640 | 1.700 | 1.700 | 83,577,602 |
| 2021-10-15 | 1.670 | 1.690 | 1.620 | 1.620 | 1.620 | 62,647,699 |
| 2021-10-14 | 1.700 | 1.740 | 1.660 | 1.660 | 1.660 | 107,063,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.