Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.440	0.440	0.420	0.420	0.420	9,084,701
2026-01-21	0.420	0.450	0.420	0.430	0.430	16,548,150
2026-01-20	0.430	0.440	0.420	0.420	0.420	7,643,817
2026-01-19	0.440	0.440	0.420	0.420	0.420	11,328,410
2026-01-16	0.420	0.450	0.410	0.440	0.440	13,488,900
2026-01-15	0.400	0.420	0.400	0.420	0.420	13,794,800
2026-01-14	0.440	0.450	0.390	0.400	0.400	31,139,801
2026-01-13	0.470	0.500	0.430	0.440	0.440	19,503,400
2026-01-12	0.490	0.500	0.470	0.470	0.470	7,825,440
2026-01-09	0.490	0.500	0.480	0.490	0.490	8,926,400
2026-01-08	0.510	0.510	0.490	0.490	0.490	5,305,812
2026-01-07	0.510	0.510	0.490	0.500	0.500	7,452,585
2026-01-06	0.490	0.510	0.490	0.510	0.510	9,208,500
2026-01-05	0.500	0.500	0.490	0.490	0.490	3,478,700
2025-12-30	0.490	0.500	0.490	0.500	0.500	1,180,210
2025-12-29	0.490	0.500	0.490	0.490	0.490	3,755,166
2025-12-26	0.490	0.510	0.490	0.490	0.490	2,716,834
2025-12-25	0.500	0.500	0.490	0.490	0.490	1,655,732
2025-12-24	0.500	0.510	0.490	0.490	0.490	5,517,750
2025-12-23	0.500	0.510	0.490	0.500	0.500	8,971,474
2025-12-22	0.510	0.510	0.500	0.510	0.510	6,845,849
2025-12-19	0.510	0.520	0.500	0.500	0.500	8,056,447
2025-12-18	0.510	0.550	0.510	0.510	0.510	53,760,102
2025-12-17	0.500	0.510	0.490	0.500	0.500	3,517,004
2025-12-16	0.490	0.510	0.490	0.500	0.500	3,118,200
2025-12-15	0.490	0.510	0.490	0.490	0.490	4,112,709
2025-12-12	0.500	0.510	0.490	0.490	0.490	2,639,101
2025-12-11	0.490	0.510	0.490	0.490	0.490	3,070,213
2025-12-09	0.500	0.510	0.490	0.490	0.490	3,001,002
2025-12-08	0.490	0.520	0.490	0.500	0.500	11,463,800
2025-12-04	0.500	0.500	0.490	0.490	0.490	1,431,095
2025-12-03	0.490	0.500	0.490	0.490	0.490	2,708,085
2025-12-02	0.500	0.500	0.490	0.490	0.490	2,100,141
2025-12-01	0.500	0.510	0.490	0.490	0.490	4,139,165
2025-11-28	0.500	0.510	0.490	0.500	0.500	1,809,830
2025-11-27	0.500	0.510	0.490	0.500	0.500	1,922,535
2025-11-26	0.500	0.500	0.490	0.490	0.490	1,870,900
2025-11-25	0.500	0.520	0.490	0.490	0.490	13,524,720
2025-11-24	0.500	0.500	0.490	0.490	0.490	3,226,300
2025-11-21	0.510	0.510	0.490	0.490	0.490	9,882,983
2025-11-20	0.520	0.530	0.500	0.510	0.510	12,005,020
2025-11-19	0.510	0.530	0.500	0.520	0.520	16,997,471
2025-11-18	0.490	0.510	0.490	0.510	0.510	11,769,860
2025-11-17	0.490	0.500	0.490	0.490	0.490	2,824,521
2025-11-14	0.500	0.500	0.470	0.480	0.480	12,097,910
2025-11-13	0.490	0.510	0.480	0.500	0.500	7,079,514
2025-11-12	0.490	0.510	0.480	0.490	0.490	14,696,890
2025-11-11	0.500	0.520	0.490	0.490	0.490	6,726,327
2025-11-10	0.500	0.520	0.490	0.500	0.500	12,931,400
2025-11-07	0.510	0.540	0.480	0.500	0.500	44,853,539
2025-11-06	0.500	0.510	0.500	0.500	0.500	5,794,923
2025-11-05	0.520	0.530	0.490	0.500	0.500	31,384,869
2025-11-04	0.530	0.540	0.520	0.520	0.520	8,798,790
2025-11-03	0.570	0.590	0.530	0.540	0.540	55,049,969
2025-10-31	0.530	0.570	0.530	0.570	0.570	39,209,047
2025-10-30	0.530	0.540	0.520	0.530	0.530	9,001,601
2025-10-29	0.540	0.550	0.530	0.530	0.530	11,355,950
2025-10-28	0.540	0.560	0.530	0.540	0.540	29,736,381
2025-10-27	0.540	0.570	0.520	0.550	0.550	75,298,391
2025-10-24	0.490	0.540	0.490	0.530	0.530	46,794,711

← NewerPage 4 of 21 · 1,217 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.