Skip to main content
Beauty Community PCL (BKK:BEAUTY)
Thailand flag Thailand · Delayed Price · Currency is THB
0.330
+0.010 (3.13%)
Mar 10, 2026, 10:33 AM ICT

Beauty Community PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.320.330.300.320.32-3.03%5,919,500
Mar 6, 20260.320.340.320.330.33-5,156,468
Mar 5, 20260.320.330.310.330.336.45%9,107,480
Mar 4, 20260.320.330.270.310.31-8.82%23,540,900
Mar 2, 20260.380.380.330.340.34-12.82%16,709,170
Feb 27, 20260.410.410.390.390.39-4.88%2,917,501
Feb 26, 20260.400.410.390.410.415.13%4,661,500
Feb 25, 20260.400.410.390.390.39-4,960,825
Feb 24, 20260.390.400.380.390.39-2.50%5,554,875
Feb 23, 20260.410.410.390.400.40-5,482,402
Feb 20, 20260.430.430.400.400.40-6.98%10,096,320
Feb 19, 20260.430.450.420.430.43-11,484,100
Feb 18, 20260.430.440.410.430.43-19,312,900
Feb 17, 20260.390.440.390.430.4310.26%31,574,920
Feb 16, 20260.400.400.390.390.39-2.50%986,131
Feb 13, 20260.400.400.390.400.40-3,962,500
Feb 12, 20260.390.400.390.400.402.56%3,514,757
Feb 11, 20260.400.400.390.390.39-3,985,102
Feb 10, 20260.390.410.380.390.392.63%11,109,800
Feb 9, 20260.370.400.370.380.382.70%9,318,338
Feb 6, 20260.370.380.360.370.372.78%4,818,908
Feb 5, 20260.390.390.360.360.36-5.26%9,720,442
Feb 4, 20260.410.420.380.380.38-7.32%15,449,580
Feb 3, 20260.420.430.400.410.41-2.38%11,203,910
Feb 2, 20260.420.420.400.420.42-5,409,379
Jan 30, 20260.420.420.410.420.42-3,105,910
Jan 29, 20260.420.430.410.420.42-1,264,760
Jan 28, 20260.420.430.410.420.42-2,596,852
Jan 27, 20260.420.440.420.420.42-5,531,725
Jan 26, 20260.430.440.410.420.42-2.33%6,431,973
Jan 23, 20260.430.440.420.430.432.38%10,257,540
Jan 22, 20260.440.440.420.420.42-2.33%9,084,701
Jan 21, 20260.420.450.420.430.432.38%16,548,150
Jan 20, 20260.430.440.420.420.42-7,643,817
Jan 19, 20260.440.440.420.420.42-4.55%11,328,410
Jan 16, 20260.420.450.410.440.444.76%13,488,900
Jan 15, 20260.400.420.400.420.425.00%13,794,800
Jan 14, 20260.440.450.390.400.40-9.09%31,139,800
Jan 13, 20260.470.500.430.440.44-6.38%19,503,400
Jan 12, 20260.490.500.470.470.47-4.08%7,825,440
Jan 9, 20260.490.500.480.490.49-8,926,400
Jan 8, 20260.510.510.490.490.49-2.00%5,305,812
Jan 7, 20260.510.510.490.500.50-1.96%7,452,585
Jan 6, 20260.490.510.490.510.514.08%9,208,500
Jan 5, 20260.500.500.490.490.49-2.00%3,478,700
Dec 30, 20250.490.500.490.500.502.04%1,180,210
Dec 29, 20250.490.500.490.490.49-3,755,166
Dec 26, 20250.490.510.490.490.49-2,716,834
Dec 25, 20250.500.500.490.490.49-1,655,732
Dec 24, 20250.500.510.490.490.49-2.00%5,517,750
Dec 23, 20250.500.510.490.500.50-1.96%8,971,474
Dec 22, 20250.510.510.500.510.512.00%6,845,849
Dec 19, 20250.510.520.500.500.50-1.96%8,056,447
Dec 18, 20250.510.550.510.510.512.00%53,760,100
Dec 17, 20250.500.510.490.500.50-3,517,004
Dec 16, 20250.490.510.490.500.502.04%3,118,200
Dec 15, 20250.490.510.490.490.49-4,112,709
Dec 12, 20250.500.510.490.490.49-2,639,101
Dec 11, 20250.490.510.490.490.49-3,070,213
Dec 9, 20250.500.510.490.490.49-2.00%3,001,002
Dec 8, 20250.490.520.490.500.502.04%11,463,800
Dec 4, 20250.500.500.490.490.49-1,431,095
Dec 3, 20250.490.500.490.490.49-2,708,085
Dec 2, 20250.500.500.490.490.49-2,100,141
Dec 1, 20250.500.510.490.490.49-2.00%4,139,165
Nov 28, 20250.500.510.490.500.50-1,809,830
Nov 27, 20250.500.510.490.500.502.04%1,922,535
Nov 26, 20250.500.500.490.490.49-1,870,900
Nov 25, 20250.500.520.490.490.49-13,524,720
Nov 24, 20250.500.500.490.490.49-3,226,300
Nov 21, 20250.510.510.490.490.49-3.92%9,882,983
Nov 20, 20250.520.530.500.510.51-1.92%12,005,020
Nov 19, 20250.510.530.500.520.521.96%16,997,470
Nov 18, 20250.490.510.490.510.514.08%11,769,860
Nov 17, 20250.490.500.490.490.492.08%2,824,521
Nov 14, 20250.500.500.470.480.48-4.00%12,097,910
Nov 13, 20250.490.510.480.500.502.04%7,079,514
Nov 12, 20250.490.510.480.490.49-14,696,890
Nov 11, 20250.500.520.490.490.49-2.00%6,726,327
Nov 10, 20250.500.520.490.500.50-12,931,400
Nov 7, 20250.510.540.480.500.50-44,853,540
Nov 6, 20250.500.510.500.500.50-5,794,923
Nov 5, 20250.520.530.490.500.50-3.85%31,384,870
Nov 4, 20250.530.540.520.520.52-3.70%8,798,790
Nov 3, 20250.570.590.530.540.54-5.26%55,049,970
Oct 31, 20250.530.570.530.570.577.55%39,209,050
Oct 30, 20250.530.540.520.530.53-9,001,601
Oct 29, 20250.540.550.530.530.53-1.85%11,355,950
Oct 28, 20250.540.560.530.540.54-1.82%29,736,380
Oct 27, 20250.540.570.520.550.553.77%75,298,390
Oct 24, 20250.490.540.490.530.538.16%46,794,710
Oct 22, 20250.500.510.480.490.49-13,376,940
Oct 21, 20250.510.510.490.490.49-3.92%16,341,600
Oct 20, 20250.520.550.510.510.51-58,953,850
Oct 17, 20250.500.530.490.510.51-25,017,430
Oct 16, 20250.540.550.510.510.51-5.56%20,962,170
Oct 15, 20250.510.560.510.540.543.85%79,679,000
Oct 14, 20250.520.530.490.520.52-34,761,110
Oct 10, 20250.490.520.460.520.526.12%34,507,290
Oct 9, 20250.490.500.480.490.49-8,774,514