Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.500	0.510	0.480	0.490	0.490	13,376,940
2025-10-21	0.510	0.510	0.490	0.490	0.490	16,341,600
2025-10-20	0.520	0.550	0.510	0.510	0.510	58,953,848
2025-10-17	0.500	0.530	0.490	0.510	0.510	25,017,430
2025-10-16	0.540	0.550	0.510	0.510	0.510	20,962,170
2025-10-15	0.510	0.560	0.510	0.540	0.540	79,679,000
2025-10-14	0.520	0.530	0.490	0.520	0.520	34,761,113
2025-10-10	0.490	0.520	0.460	0.520	0.520	34,507,289
2025-10-09	0.490	0.500	0.480	0.490	0.490	8,774,514
2025-10-08	0.500	0.500	0.480	0.490	0.490	7,487,004
2025-10-07	0.480	0.500	0.460	0.490	0.490	44,459,941
2025-10-06	0.530	0.530	0.480	0.480	0.480	40,287,230
2025-10-03	0.540	0.550	0.520	0.530	0.530	11,673,620
2025-10-02	0.520	0.550	0.520	0.530	0.530	13,664,810
2025-10-01	0.540	0.540	0.510	0.520	0.520	13,680,440
2025-09-30	0.560	0.570	0.540	0.540	0.540	12,615,680
2025-09-29	0.600	0.610	0.560	0.560	0.560	41,323,070
2025-09-26	0.560	0.600	0.550	0.590	0.590	51,496,512
2025-09-25	0.560	0.570	0.550	0.560	0.560	11,475,750
2025-09-24	0.550	0.580	0.550	0.560	0.560	17,404,939
2025-09-23	0.570	0.580	0.540	0.550	0.550	35,951,688
2025-09-22	0.620	0.620	0.570	0.580	0.580	40,493,008
2025-09-19	0.610	0.630	0.610	0.620	0.620	15,521,030
2025-09-18	0.660	0.680	0.610	0.610	0.610	125,205,797
2025-09-17	0.600	0.660	0.600	0.640	0.640	161,719,297
2025-09-16	0.600	0.630	0.600	0.600	0.600	35,392,910
2025-09-15	0.600	0.610	0.580	0.590	0.590	24,279,680
2025-09-12	0.600	0.630	0.590	0.590	0.590	23,067,109
2025-09-11	0.600	0.630	0.600	0.600	0.600	44,715,801
2025-09-10	0.610	0.620	0.590	0.600	0.600	39,168,910
2025-09-09	0.560	0.620	0.550	0.610	0.610	62,605,602
2025-09-08	0.610	0.620	0.560	0.560	0.560	66,376,938
2025-09-05	0.570	0.600	0.540	0.600	0.600	81,009,758
2025-09-04	0.620	0.640	0.560	0.580	0.580	110,501,906
2025-09-03	0.610	0.640	0.600	0.610	0.610	94,863,773
2025-09-02	0.650	0.660	0.600	0.610	0.610	161,059,000
2025-09-01	0.490	0.600	0.480	0.600	0.600	152,531,400
2025-08-29	0.500	0.520	0.480	0.490	0.490	52,121,600
2025-08-28	0.540	0.600	0.460	0.510	0.510	366,369,800
2025-08-27	0.450	0.540	0.440	0.520	0.520	263,594,200
2025-08-26	0.380	0.440	0.370	0.430	0.430	92,926,400
2025-08-25	0.380	0.400	0.360	0.380	0.380	25,299,400
2025-08-22	0.390	0.390	0.360	0.380	0.380	44,301,400
2025-08-21	0.410	0.430	0.380	0.400	0.400	162,802,700
2025-08-20	0.300	0.380	0.300	0.380	0.380	103,646,600
2025-08-19	0.310	0.310	0.290	0.290	0.290	10,991,000
2025-08-18	0.310	0.310	0.300	0.310	0.310	11,849,400
2025-08-15	0.300	0.320	0.300	0.300	0.300	13,704,200
2025-08-14	0.300	0.310	0.300	0.310	0.310	2,081,300
2025-08-13	0.310	0.320	0.300	0.310	0.310	3,034,700
2025-08-08	0.310	0.330	0.310	0.310	0.310	7,896,800
2025-08-07	0.310	0.340	0.300	0.320	0.320	26,175,400
2025-08-06	0.300	0.320	0.300	0.310	0.310	6,193,900
2025-08-05	0.290	0.310	0.290	0.300	0.300	4,617,200
2025-08-04	0.300	0.300	0.290	0.300	0.300	1,770,300
2025-08-01	0.310	0.320	0.290	0.300	0.300	6,435,900
2025-07-31	0.320	0.320	0.300	0.300	0.300	1,920,200
2025-07-30	0.290	0.320	0.290	0.310	0.310	17,135,800
2025-07-29	0.300	0.300	0.290	0.290	0.290	1,120,500
2025-07-25	0.290	0.300	0.290	0.300	0.300	1,082,000

← NewerPage 5 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.