Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.470	0.480	0.470	0.470	0.470	1,251,222
2024-10-24	0.480	0.480	0.470	0.470	0.470	5,778,210
2024-10-22	0.500	0.500	0.480	0.480	0.480	5,532,383
2024-10-21	0.490	0.510	0.490	0.490	0.490	1,414,306
2024-10-18	0.510	0.520	0.490	0.490	0.490	6,673,058
2024-10-17	0.510	0.520	0.500	0.510	0.510	3,102,691
2024-10-16	0.500	0.530	0.500	0.510	0.510	7,738,103
2024-10-15	0.510	0.520	0.500	0.500	0.500	4,769,148
2024-10-11	0.520	0.520	0.510	0.510	0.510	4,497,425
2024-10-10	0.510	0.520	0.500	0.510	0.510	6,387,300
2024-10-09	0.500	0.520	0.490	0.510	0.510	5,717,507
2024-10-08	0.500	0.510	0.500	0.500	0.500	2,242,884
2024-10-07	0.510	0.510	0.500	0.500	0.500	3,301,577
2024-10-04	0.510	0.510	0.490	0.500	0.500	6,450,101
2024-10-03	0.520	0.530	0.500	0.510	0.510	7,395,218
2024-10-02	0.530	0.540	0.510	0.520	0.520	10,342,450
2024-10-01	0.540	0.560	0.520	0.530	0.530	32,607,760
2024-09-30	0.500	0.570	0.500	0.530	0.530	64,289,312
2024-09-27	0.510	0.520	0.500	0.500	0.500	5,030,870
2024-09-26	0.520	0.530	0.500	0.510	0.510	6,830,605
2024-09-25	0.520	0.530	0.520	0.520	0.520	4,408,151
2024-09-24	0.530	0.530	0.520	0.520	0.520	7,597,110
2024-09-23	0.520	0.540	0.510	0.530	0.530	12,811,860
2024-09-20	0.520	0.540	0.510	0.520	0.520	18,963,721
2024-09-19	0.520	0.530	0.510	0.510	0.510	11,513,230
2024-09-18	0.520	0.530	0.510	0.520	0.520	6,478,118
2024-09-17	0.510	0.530	0.500	0.510	0.510	13,939,300
2024-09-16	0.500	0.540	0.500	0.510	0.510	22,007,420
2024-09-13	0.520	0.520	0.500	0.500	0.500	7,573,118
2024-09-12	0.490	0.520	0.490	0.510	0.510	14,294,130
2024-09-11	0.510	0.520	0.490	0.490	0.490	16,924,160
2024-09-10	0.530	0.560	0.500	0.510	0.510	61,044,180
2024-09-09	0.450	0.540	0.450	0.520	0.520	63,942,461
2024-09-06	0.450	0.460	0.440	0.450	0.450	11,615,660
2024-09-05	0.420	0.450	0.420	0.440	0.440	16,500,510
2024-09-04	0.430	0.430	0.420	0.430	0.430	3,760,416
2024-09-03	0.430	0.440	0.420	0.430	0.430	2,988,034
2024-09-02	0.430	0.430	0.420	0.430	0.430	2,105,096
2024-08-30	0.420	0.430	0.410	0.430	0.430	3,132,622
2024-08-29	0.440	0.440	0.410	0.420	0.420	7,053,711
2024-08-28	0.450	0.450	0.430	0.440	0.440	4,553,715
2024-08-27	0.440	0.460	0.430	0.450	0.450	7,933,738
2024-08-26	0.420	0.460	0.410	0.440	0.440	14,560,140
2024-08-23	0.410	0.430	0.410	0.420	0.420	9,218,616
2024-08-22	0.420	0.420	0.400	0.410	0.410	3,640,161
2024-08-21	0.410	0.420	0.410	0.420	0.420	3,034,017
2024-08-20	0.410	0.430	0.400	0.410	0.410	7,078,395
2024-08-19	0.400	0.420	0.390	0.410	0.410	12,069,640
2024-08-16	0.380	0.400	0.380	0.390	0.390	3,851,999
2024-08-15	0.380	0.390	0.370	0.370	0.370	7,239,827
2024-08-14	0.370	0.390	0.360	0.370	0.370	6,927,060
2024-08-13	0.410	0.410	0.360	0.370	0.370	18,395,750
2024-08-09	0.410	0.420	0.400	0.400	0.400	4,843,148
2024-08-08	0.420	0.430	0.400	0.410	0.410	3,135,981
2024-08-07	0.420	0.430	0.410	0.420	0.420	2,104,658
2024-08-06	0.420	0.430	0.410	0.420	0.420	4,830,260
2024-08-05	0.450	0.450	0.410	0.410	0.410	12,499,480
2024-08-02	0.460	0.470	0.450	0.460	0.460	2,674,919
2024-08-01	0.450	0.470	0.450	0.460	0.460	3,014,956
2024-07-31	0.460	0.470	0.450	0.450	0.450	2,147,901

← NewerPage 9 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.