Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.350	0.360	0.350	0.350	0.350	1,140,855
2026-04-21	0.360	0.370	0.350	0.360	0.360	1,867,949
2026-04-20	0.350	0.370	0.350	0.350	0.350	2,925,226
2026-04-17	0.360	0.370	0.340	0.360	0.360	7,540,326
2026-04-16	0.360	0.370	0.350	0.350	0.350	2,300,311
2026-04-10	0.350	0.360	0.340	0.350	0.350	5,441,393
2026-04-09	0.360	0.380	0.340	0.340	0.340	12,075,600
2026-04-08	0.370	0.380	0.360	0.360	0.360	9,895,400
2026-04-07	0.390	0.410	0.370	0.370	0.370	23,552,420
2026-04-03	0.360	0.430	0.360	0.390	0.390	82,239,219
2026-04-02	0.360	0.360	0.350	0.360	0.360	2,736,723
2026-04-01	0.360	0.370	0.360	0.360	0.360	2,563,002
2026-03-31	0.360	0.370	0.350	0.370	0.370	3,152,559
2026-03-30	0.340	0.370	0.330	0.350	0.350	6,428,219
2026-03-27	0.340	0.350	0.340	0.340	0.340	2,837,201
2026-03-26	0.350	0.350	0.340	0.340	0.340	2,133,400
2026-03-25	0.340	0.360	0.340	0.350	0.350	4,471,917
2026-03-24	0.340	0.350	0.330	0.330	0.330	3,813,605
2026-03-23	0.350	0.350	0.330	0.340	0.340	2,477,765
2026-03-20	0.340	0.360	0.330	0.350	0.350	4,769,178
2026-03-19	0.350	0.360	0.330	0.340	0.340	5,730,365
2026-03-18	0.360	0.370	0.350	0.350	0.350	3,233,753
2026-03-17	0.360	0.380	0.350	0.360	0.360	8,724,843
2026-03-16	0.350	0.380	0.350	0.360	0.360	16,596,801
2026-03-13	0.360	0.360	0.350	0.350	0.350	1,048,200
2026-03-12	0.340	0.370	0.340	0.360	0.360	9,832,101
2026-03-11	0.350	0.360	0.340	0.340	0.340	4,524,011
2026-03-10	0.320	0.390	0.320	0.350	0.350	32,077,119
2026-03-09	0.320	0.330	0.300	0.320	0.320	5,919,500
2026-03-06	0.320	0.340	0.320	0.330	0.330	5,156,468
2026-03-05	0.320	0.330	0.310	0.330	0.330	9,107,480
2026-03-04	0.320	0.330	0.270	0.310	0.310	23,540,900
2026-03-02	0.380	0.380	0.330	0.340	0.340	16,709,170
2026-02-27	0.410	0.410	0.390	0.390	0.390	2,917,501
2026-02-26	0.400	0.410	0.390	0.410	0.410	4,661,500
2026-02-25	0.400	0.410	0.390	0.390	0.390	4,960,825
2026-02-24	0.390	0.400	0.380	0.390	0.390	5,554,875
2026-02-23	0.410	0.410	0.390	0.400	0.400	5,482,402
2026-02-20	0.430	0.430	0.400	0.400	0.400	10,096,320
2026-02-19	0.430	0.450	0.420	0.430	0.430	11,484,100
2026-02-18	0.430	0.440	0.410	0.430	0.430	19,312,900
2026-02-17	0.390	0.440	0.390	0.430	0.430	31,574,920
2026-02-16	0.400	0.400	0.390	0.390	0.390	986,131
2026-02-13	0.400	0.400	0.390	0.400	0.400	3,962,500
2026-02-12	0.390	0.400	0.390	0.400	0.400	3,514,757
2026-02-11	0.400	0.400	0.390	0.390	0.390	3,985,102
2026-02-10	0.390	0.410	0.380	0.390	0.390	11,109,800
2026-02-09	0.370	0.400	0.370	0.380	0.380	9,318,338
2026-02-06	0.370	0.380	0.360	0.370	0.370	4,818,908
2026-02-05	0.390	0.390	0.360	0.360	0.360	9,720,442
2026-02-04	0.410	0.420	0.380	0.380	0.380	15,449,580
2026-02-03	0.420	0.430	0.400	0.410	0.410	11,203,910
2026-02-02	0.420	0.420	0.400	0.420	0.420	5,409,379
2026-01-30	0.420	0.420	0.410	0.420	0.420	3,105,910
2026-01-29	0.420	0.430	0.410	0.420	0.420	1,264,760
2026-01-28	0.420	0.430	0.410	0.420	0.420	2,596,852
2026-01-27	0.420	0.440	0.420	0.420	0.420	5,531,725
2026-01-26	0.430	0.440	0.410	0.420	0.420	6,431,973
2026-01-23	0.430	0.440	0.420	0.430	0.430	10,257,540
2026-01-22	0.440	0.440	0.420	0.420	0.420	9,084,701

← NewerPage 3 of 21 · 1,216 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.