Skip to main content
Beauty Community PCL (BKK:BEAUTY)
Thailand flag Thailand · Delayed Price · Currency is THB
0.350
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

Beauty Community PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.360.380.350.350.35-11,509,237
Apr 28, 20260.350.360.340.350.35-4,774,175
Apr 27, 20260.350.360.340.350.35-1,263,450
Apr 24, 20260.340.350.340.350.35-1,557,928
Apr 23, 20260.350.350.340.350.35-2,178,822
Apr 22, 20260.350.360.350.350.35-2.78%1,140,855
Apr 21, 20260.360.370.350.360.362.86%1,867,949
Apr 20, 20260.350.370.350.350.35-2.78%2,925,226
Apr 17, 20260.360.370.340.360.362.86%7,540,326
Apr 16, 20260.360.370.350.350.35-2,300,311
Apr 10, 20260.350.360.340.350.352.94%5,441,393
Apr 9, 20260.360.380.340.340.34-5.56%12,075,600
Apr 8, 20260.370.380.360.360.36-2.70%9,895,400
Apr 7, 20260.390.410.370.370.37-5.13%23,552,420
Apr 3, 20260.360.430.360.390.398.33%82,239,220
Apr 2, 20260.360.360.350.360.36-2,736,723
Apr 1, 20260.360.370.360.360.36-2.70%2,563,002
Mar 31, 20260.360.370.350.370.375.71%3,152,559
Mar 30, 20260.340.370.330.350.352.94%6,428,219
Mar 27, 20260.340.350.340.340.34-2,837,201
Mar 26, 20260.350.350.340.340.34-2.86%2,133,400
Mar 25, 20260.340.360.340.350.356.06%4,471,917
Mar 24, 20260.340.350.330.330.33-2.94%3,813,605
Mar 23, 20260.350.350.330.340.34-2.86%2,477,765
Mar 20, 20260.340.360.330.350.352.94%4,769,178
Mar 19, 20260.350.360.330.340.34-2.86%5,730,365
Mar 18, 20260.360.370.350.350.35-2.78%3,233,753
Mar 17, 20260.360.380.350.360.36-8,724,843
Mar 16, 20260.350.380.350.360.362.86%16,596,800
Mar 13, 20260.360.360.350.350.35-2.78%1,048,200
Mar 12, 20260.340.370.340.360.365.88%9,832,101
Mar 11, 20260.350.360.340.340.34-2.86%4,524,011
Mar 10, 20260.320.390.320.350.359.37%32,077,120
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