Beauty Community Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.290	0.300	0.290	0.300	0.300	1,082,000
2025-07-24	0.300	0.300	0.290	0.300	0.300	1,568,600
2025-07-23	0.290	0.310	0.290	0.300	0.300	9,626,500
2025-07-22	0.290	0.310	0.280	0.290	0.290	9,945,100
2025-07-21	0.300	0.310	0.290	0.300	0.300	2,095,900
2025-07-18	0.310	0.310	0.290	0.300	0.300	4,017,300
2025-07-17	0.300	0.310	0.290	0.300	0.300	6,819,300
2025-07-16	0.300	0.320	0.290	0.290	0.290	9,458,700
2025-07-15	0.300	0.320	0.290	0.310	0.310	11,866,500
2025-07-14	0.300	0.300	0.290	0.290	0.290	7,739,400
2025-07-11	0.290	0.300	0.290	0.290	0.290	1,696,000
2025-07-09	0.290	0.300	0.280	0.290	0.290	2,355,300
2025-07-08	0.300	0.300	0.280	0.290	0.290	4,741,500
2025-07-07	0.290	0.320	0.290	0.300	0.300	22,142,900
2025-07-04	0.290	0.300	0.280	0.290	0.290	2,171,900
2025-07-03	0.290	0.300	0.280	0.290	0.290	5,707,500
2025-07-02	0.280	0.300	0.270	0.290	0.290	9,729,400
2025-07-01	0.270	0.290	0.260	0.280	0.280	9,206,300
2025-06-30	0.260	0.270	0.260	0.260	0.260	607,200
2025-06-27	0.270	0.280	0.260	0.260	0.260	3,226,500
2025-06-26	0.270	0.280	0.270	0.270	0.270	1,375,300
2025-06-25	0.280	0.290	0.270	0.270	0.270	4,316,100
2025-06-24	0.270	0.280	0.260	0.270	0.270	5,263,500
2025-06-23	0.280	0.280	0.260	0.280	0.280	5,752,700
2025-06-20	0.280	0.300	0.280	0.280	0.280	5,966,200
2025-06-19	0.280	0.300	0.270	0.280	0.280	8,814,900
2025-06-18	0.290	0.300	0.280	0.290	0.290	6,827,600
2025-06-17	0.290	0.300	0.280	0.280	0.280	1,631,300
2025-06-16	0.300	0.300	0.280	0.280	0.280	4,332,900
2025-06-13	0.290	0.300	0.280	0.290	0.290	7,493,300
2025-06-12	0.310	0.310	0.290	0.290	0.290	11,648,600
2025-06-11	0.300	0.350	0.290	0.310	0.310	58,330,500
2025-06-10	0.300	0.310	0.290	0.290	0.290	6,210,900
2025-06-09	0.280	0.300	0.280	0.300	0.300	3,103,000
2025-06-06	0.290	0.290	0.280	0.280	0.280	2,011,500
2025-06-05	0.280	0.290	0.280	0.290	0.290	1,170,900
2025-06-04	0.290	0.290	0.280	0.280	0.280	3,081,500
2025-05-30	0.300	0.300	0.280	0.280	0.280	1,962,100
2025-05-29	0.290	0.300	0.290	0.290	0.290	2,059,100
2025-05-28	0.300	0.310	0.290	0.290	0.290	11,159,600
2025-05-27	0.290	0.320	0.290	0.300	0.300	16,403,500
2025-05-26	0.290	0.300	0.280	0.300	0.300	1,619,500
2025-05-23	0.290	0.300	0.290	0.290	0.290	2,322,300
2025-05-22	0.300	0.300	0.280	0.300	0.300	9,928,400
2025-05-21	0.290	0.310	0.290	0.300	0.300	14,020,600
2025-05-20	0.290	0.300	0.280	0.290	0.290	21,396,900
2025-05-19	0.280	0.300	0.270	0.280	0.280	15,650,500
2025-05-16	0.260	0.290	0.260	0.280	0.280	16,528,400
2025-05-15	0.260	0.270	0.250	0.260	0.260	11,339,500
2025-05-14	0.280	0.280	0.260	0.260	0.260	12,900,300
2025-05-13	0.290	0.300	0.280	0.280	0.280	10,159,900
2025-05-09	0.360	0.360	0.280	0.290	0.290	41,291,800
2025-05-08	0.360	0.370	0.350	0.360	0.360	10,040,100
2025-05-07	0.370	0.380	0.350	0.360	0.360	34,096,900
2025-05-06	0.330	0.380	0.330	0.360	0.360	103,773,400
2025-05-02	0.310	0.330	0.290	0.330	0.330	32,376,449
2025-04-30	0.290	0.320	0.280	0.310	0.310	40,716,992
2025-04-29	0.310	0.340	0.290	0.290	0.290	83,570,477
2025-04-28	0.240	0.320	0.230	0.320	0.320	68,559,852
2025-04-25	0.240	0.250	0.240	0.240	0.240	3,501,010

← NewerPage 6 of 21 · 1,218 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.