Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.280	0.290	0.280	0.280	0.280	842,794
2025-01-22	0.280	0.290	0.270	0.280	0.280	1,682,775
2025-01-21	0.270	0.290	0.270	0.280	0.280	4,072,123
2025-01-20	0.270	0.280	0.270	0.270	0.270	3,213,816
2025-01-17	0.280	0.290	0.270	0.270	0.270	2,726,331
2025-01-16	0.280	0.290	0.270	0.280	0.280	1,519,547
2025-01-15	0.280	0.290	0.270	0.290	0.290	973,918
2025-01-14	0.290	0.290	0.270	0.280	0.280	3,249,079
2025-01-13	0.290	0.300	0.280	0.280	0.280	3,561,778
2025-01-10	0.290	0.300	0.280	0.290	0.290	3,833,974
2025-01-09	0.310	0.310	0.290	0.300	0.300	8,616,260
2025-01-08	0.300	0.320	0.300	0.310	0.310	2,199,004
2025-01-07	0.310	0.320	0.300	0.310	0.310	1,537,255
2025-01-06	0.310	0.320	0.300	0.310	0.310	8,102,242
2025-01-03	0.320	0.330	0.310	0.320	0.320	6,085,106
2025-01-02	0.310	0.320	0.310	0.310	0.310	3,485,536
2024-12-30	0.320	0.330	0.310	0.310	0.310	3,053,930
2024-12-27	0.320	0.320	0.310	0.310	0.310	9,386,010
2024-12-26	0.340	0.340	0.320	0.320	0.320	9,453,791
2024-12-25	0.310	0.370	0.310	0.340	0.340	46,528,941
2024-12-24	0.300	0.320	0.300	0.310	0.310	4,690,680
2024-12-23	0.300	0.320	0.300	0.300	0.300	4,574,716
2024-12-20	0.320	0.330	0.300	0.310	0.310	6,031,000
2024-12-19	0.340	0.340	0.320	0.320	0.320	4,917,142
2024-12-18	0.350	0.360	0.340	0.340	0.340	6,977,585
2024-12-17	0.370	0.370	0.350	0.360	0.360	9,890,417
2024-12-16	0.360	0.380	0.360	0.370	0.370	1,934,831
2024-12-13	0.380	0.380	0.360	0.370	0.370	6,376,210
2024-12-12	0.380	0.390	0.370	0.380	0.380	1,868,500
2024-12-11	0.380	0.390	0.370	0.380	0.380	3,597,500
2024-12-09	0.380	0.390	0.370	0.370	0.370	1,297,701
2024-12-06	0.380	0.390	0.380	0.380	0.380	2,372,905
2024-12-04	0.380	0.390	0.380	0.380	0.380	1,466,098
2024-12-03	0.380	0.390	0.380	0.380	0.380	5,652,403
2024-12-02	0.380	0.400	0.380	0.390	0.390	8,021,105
2024-11-29	0.370	0.400	0.370	0.400	0.400	8,324,719
2024-11-28	0.380	0.380	0.360	0.370	0.370	3,116,761
2024-11-27	0.380	0.380	0.370	0.370	0.370	4,863,993
2024-11-26	0.390	0.390	0.380	0.380	0.380	1,596,643
2024-11-25	0.380	0.390	0.380	0.390	0.390	1,829,552
2024-11-22	0.390	0.400	0.380	0.390	0.390	3,002,805
2024-11-21	0.400	0.400	0.380	0.390	0.390	5,552,625
2024-11-20	0.390	0.400	0.380	0.400	0.400	2,435,202
2024-11-19	0.400	0.400	0.390	0.390	0.390	3,599,638
2024-11-18	0.410	0.410	0.400	0.400	0.400	2,541,323
2024-11-15	0.420	0.420	0.390	0.400	0.400	6,958,096
2024-11-14	0.420	0.430	0.410	0.420	0.420	1,630,500
2024-11-13	0.410	0.420	0.410	0.420	0.420	2,055,711
2024-11-12	0.440	0.440	0.410	0.410	0.410	4,519,712
2024-11-11	0.460	0.460	0.430	0.430	0.430	2,994,941
2024-11-08	0.450	0.460	0.450	0.450	0.450	2,697,006
2024-11-07	0.460	0.470	0.450	0.460	0.460	1,489,307
2024-11-06	0.480	0.480	0.460	0.460	0.460	3,242,900
2024-11-05	0.480	0.480	0.470	0.480	0.480	2,948,500
2024-11-04	0.480	0.490	0.470	0.480	0.480	942,412
2024-11-01	0.480	0.500	0.480	0.480	0.480	2,991,700
2024-10-31	0.480	0.490	0.470	0.480	0.480	3,432,402
2024-10-30	0.490	0.490	0.480	0.480	0.480	466,300
2024-10-29	0.480	0.490	0.470	0.490	0.490	2,196,200
2024-10-28	0.470	0.480	0.460	0.480	0.480	1,544,226

← NewerPage 8 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.