Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Beauty Community Public Company Limited (BEAUTY-R.BK)

Compare
0.2100
0.0000
(0.00%)
At close: 4:36:06 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.20000.22000.20000.21000.2100439,500
Apr 11, 20250.24000.24000.24000.24000.2400-
Apr 10, 20250.24000.24000.24000.24000.2400-
Apr 9, 20250.24000.24000.24000.24000.2400-
Apr 8, 20250.24000.24000.24000.24000.2400-
Apr 4, 20250.24000.24000.24000.24000.2400-
Apr 3, 20250.24000.24000.24000.24000.2400-
Apr 2, 20250.24000.24000.24000.24000.2400-
Apr 1, 20250.24000.24000.24000.24000.2400-
Mar 31, 20250.24000.24000.24000.24000.2400-
Mar 28, 20250.24000.24000.24000.24000.240080,000
Mar 27, 20250.25000.25000.25000.25000.250050,500
Mar 26, 20250.25000.25000.25000.25000.250090,000
Mar 25, 20250.25000.25000.25000.25000.2500-
Mar 24, 20250.25000.25000.25000.25000.2500-
Mar 21, 20250.25000.25000.25000.25000.2500500
Mar 20, 20250.25000.25000.25000.25000.250082,700
Mar 19, 20250.25000.25000.25000.25000.2500-
Mar 18, 20250.25000.25000.25000.25000.25001,900
Mar 17, 20250.24810.24810.24810.24810.2481-
Mar 14, 20250.24810.25000.24000.24810.248110,700
Mar 13, 20250.23500.25000.23000.23500.2350200,000
Mar 12, 20250.22000.22000.22000.22000.220014,400
Mar 11, 20250.22000.22000.22000.22000.2200-
Mar 10, 20250.22000.22000.22000.22000.2200-
Mar 7, 20250.22000.22000.22000.22000.2200-
Mar 6, 20250.22000.22000.22000.22000.220013,800
Mar 5, 20250.22000.22000.22000.22000.22001,000
Mar 4, 20250.21000.21000.21000.21000.210018,000
Mar 3, 20250.22000.22000.22000.22000.2200-
Feb 28, 20250.22000.22000.22000.22000.2200-
Feb 27, 20250.22000.22000.22000.22000.22001,000
Feb 26, 20250.22010.23000.21000.22010.2201271,500
Feb 25, 20250.22000.22000.22000.22000.22001,200
Feb 24, 20250.23800.23800.23800.23800.2380-
Feb 21, 20250.23800.24000.23000.23800.23804,984,300
Feb 20, 20250.22000.22000.22000.22000.2200-
Feb 19, 20250.22000.22000.22000.22000.220090,800
Feb 18, 20250.22830.23000.22000.22830.2283120,000
Feb 17, 20250.23990.23990.23990.23990.2399-
Feb 14, 20250.23990.24000.23000.23990.2399101,200
Feb 13, 20250.22000.22000.22000.22000.2200-
Feb 11, 20250.22000.22000.22000.22000.2200110,000
Feb 10, 20250.23020.23020.23020.23020.2302-
Feb 7, 20250.23020.24000.23000.23020.2302316,400
Feb 6, 20250.25480.26000.25000.25480.2548208,500
Feb 5, 20250.26350.27000.26000.26350.2635103,000
Feb 4, 20250.26370.27000.26000.26370.2637159,900
Feb 3, 20250.28000.28000.28000.28000.2800-
Jan 31, 20250.28000.28000.28000.28000.28007,900
Jan 30, 20250.28000.28000.28000.28000.280015,800
Jan 29, 20250.28650.29000.27000.28650.286511,500
Jan 28, 20250.28000.28000.28000.28000.2800-
Jan 27, 20250.28000.28000.28000.28000.2800-
Jan 24, 20250.28000.28000.28000.28000.2800100,500
Jan 23, 20250.33570.33570.33570.33570.3357-
Jan 22, 20250.33570.33570.33570.33570.3357-
Jan 21, 20250.33570.33570.33570.33570.3357-
Jan 20, 20250.33570.33570.33570.33570.3357-
Jan 17, 20250.33570.33570.33570.33570.3357-
Jan 16, 20250.33570.33570.33570.33570.3357-
Jan 15, 20250.33570.33570.33570.33570.3357-
Jan 14, 20250.33570.33570.33570.33570.3357-
Jan 13, 20250.33570.33570.33570.33570.3357-
Jan 10, 20250.33570.33570.33570.33570.3357-
Jan 9, 20250.33570.33570.33570.33570.3357-
Jan 8, 20250.33570.33570.33570.33570.3357-
Jan 7, 20250.33570.33570.33570.33570.3357-
Jan 6, 20250.33570.33570.33570.33570.3357-
Jan 3, 20250.33570.33570.33570.33570.3357-
Jan 2, 20250.33570.33570.33570.33570.3357-
Dec 30, 20240.33570.33570.33570.33570.3357-
Dec 27, 20240.33570.33570.33570.33570.3357-
Dec 26, 20240.33570.35000.32000.33570.3357291,700
Dec 25, 20240.31000.31000.30000.31000.3100251,600
Dec 24, 20240.30090.31000.30000.30090.3009330,000
Dec 23, 20240.33000.33000.33000.33000.3300-
Dec 20, 20240.33000.33000.33000.33000.3300100
Dec 19, 20240.34000.34000.34000.34000.34005,000
Dec 18, 20240.35090.37000.35000.35090.35091,212,500
Dec 17, 20240.36000.36000.36000.36000.3600154,900
Dec 16, 20240.37990.37990.37990.37990.3799-
Dec 13, 20240.37990.38000.37000.37990.3799210,200
Dec 12, 20240.38000.38000.38000.38000.3800849,400
Dec 11, 20240.38000.38000.38000.38000.3800-
Dec 9, 20240.38000.38000.38000.38000.3800-
Dec 6, 20240.38000.38000.38000.38000.3800-
Dec 4, 20240.38000.38000.38000.38000.3800248,400
Dec 3, 20240.38980.39000.38000.38980.3898235,800
Dec 2, 20240.37000.37000.37000.37000.3700-
Nov 29, 20240.37000.37000.37000.37000.3700169,000
Nov 28, 20240.37280.38000.37000.37280.3728340,200
Nov 27, 20240.39000.39000.39000.39000.3900200,000
Nov 26, 20240.38100.39000.38000.38100.3810232,300
Nov 25, 20240.39000.39000.39000.39000.3900-
Nov 22, 20240.39000.39000.39000.39000.3900431,000
Nov 21, 20240.39000.39000.39000.39000.390034,700
Nov 20, 20240.39520.40000.39000.39520.3952186,300
Nov 19, 20240.40000.40000.40000.40000.4000503,200
Nov 18, 20240.53020.53020.53020.53020.5302-
Nov 15, 20240.53020.53020.53020.53020.5302-
Nov 14, 20240.53020.53020.53020.53020.5302-
Nov 13, 20240.53020.53020.53020.53020.5302-
Nov 12, 20240.53020.53020.53020.53020.5302-
Nov 11, 20240.53020.53020.53020.53020.5302-
Nov 8, 20240.53020.53020.53020.53020.5302-
Nov 7, 20240.53020.53020.53020.53020.5302-
Nov 6, 20240.53020.53020.53020.53020.5302-
Nov 5, 20240.53020.53020.53020.53020.5302-
Nov 4, 20240.53020.53020.53020.53020.5302-
Nov 1, 20240.53020.53020.53020.53020.5302-
Oct 31, 20240.53020.53020.53020.53020.5302-
Oct 30, 20240.53020.53020.53020.53020.5302-
Oct 29, 20240.53020.53020.53020.53020.5302-
Oct 28, 20240.53020.53020.53020.53020.5302-
Oct 25, 20240.53020.53020.53020.53020.5302-
Oct 24, 20240.53020.53020.53020.53020.5302-
Oct 22, 20240.53020.53020.53020.53020.5302-
Oct 21, 20240.53020.53020.53020.53020.5302-
Oct 18, 20240.53020.53020.53020.53020.5302-
Oct 17, 20240.53020.53020.53020.53020.5302-
Oct 16, 20240.53020.53020.53020.53020.5302-
Oct 15, 20240.53020.53020.53020.53020.5302-
Oct 11, 20240.53020.53020.53020.53020.5302-
Oct 10, 20240.53020.53020.53020.53020.5302-
Oct 9, 20240.53020.53020.53020.53020.5302-
Oct 8, 20240.53020.53020.53020.53020.5302-
Oct 7, 20240.53020.53020.53020.53020.5302-
Oct 4, 20240.53020.53020.53020.53020.5302-
Oct 3, 20240.53020.53020.53020.53020.5302-
Oct 2, 20240.53020.53020.53020.53020.5302-
Oct 1, 20240.53020.53020.53020.53020.5302-
Sep 30, 20240.53020.53020.53020.53020.5302-
Sep 27, 20240.53020.53020.53020.53020.5302-
Sep 26, 20240.53020.53020.53020.53020.5302-
Sep 25, 20240.53020.53020.53020.53020.5302-
Sep 24, 20240.53020.53020.53020.53020.5302-
Sep 23, 20240.53020.53020.53020.53020.5302-
Sep 20, 20240.53020.53020.53020.53020.5302-
Sep 19, 20240.53020.53020.53020.53020.5302-
Sep 18, 20240.53020.53020.53020.53020.5302-
Sep 17, 20240.53020.53020.53020.53020.5302-
Sep 16, 20240.53020.53020.53020.53020.5302-
Sep 13, 20240.53020.53020.53020.53020.5302-
Sep 12, 20240.53020.53020.53020.53020.5302-
Sep 11, 20240.53020.53020.53020.53020.5302-
Sep 10, 20240.53020.53020.53020.53020.5302-
Sep 9, 20240.53020.53020.53020.53020.5302-
Sep 6, 20240.53020.53020.53020.53020.5302-
Sep 5, 20240.53020.53020.53020.53020.5302-
Sep 4, 20240.53020.53020.53020.53020.5302-
Sep 3, 20240.53020.53020.53020.53020.5302-
Sep 2, 20240.53020.53020.53020.53020.5302-
Aug 30, 20240.53020.53020.53020.53020.5302-
Aug 29, 20240.53020.53020.53020.53020.5302-
Aug 28, 20240.53020.53020.53020.53020.5302-
Aug 27, 20240.53020.53020.53020.53020.5302-
Aug 26, 20240.53020.53020.53020.53020.5302-
Aug 23, 20240.53020.53020.53020.53020.5302-
Aug 22, 20240.53020.53020.53020.53020.5302-
Aug 21, 20240.53020.53020.53020.53020.5302-
Aug 20, 20240.53020.53020.53020.53020.5302-
Aug 19, 20240.53020.53020.53020.53020.5302-
Aug 16, 20240.53020.53020.53020.53020.5302-
Aug 15, 20240.53020.53020.53020.53020.5302-
Aug 14, 20240.53020.53020.53020.53020.5302-
Aug 13, 20240.53020.53020.53020.53020.5302-
Aug 9, 20240.53020.53020.53020.53020.5302-
Aug 8, 20240.53020.53020.53020.53020.5302-
Aug 7, 20240.53020.53020.53020.53020.5302-
Aug 6, 20240.53020.53020.53020.53020.5302-
Aug 5, 20240.53020.53020.53020.53020.5302-
Aug 2, 20240.53020.53020.53020.53020.5302-
Aug 1, 20240.53020.53020.53020.53020.5302-
Jul 31, 20240.53020.53020.53020.53020.5302-
Jul 30, 20240.53020.53020.53020.53020.5302-
Jul 26, 20240.53020.53020.53020.53020.5302-
Jul 25, 20240.53020.53020.53020.53020.5302-
Jul 24, 20240.53020.53020.53020.53020.5302-
Jul 23, 20240.53020.53020.53020.53020.5302-
Jul 19, 20240.53020.53020.53020.53020.5302-
Jul 18, 20240.53020.53020.53020.53020.5302-
Jul 17, 20240.53020.53020.53020.53020.5302-
Jul 16, 20240.53020.53020.53020.53020.5302-
Jul 15, 20240.53020.53020.53020.53020.5302-
Jul 12, 20240.53020.53020.53020.53020.5302-
Jul 11, 20240.53020.53020.53020.53020.5302-
Jul 10, 20240.53020.53020.53020.53020.5302-
Jul 9, 20240.53020.53020.53020.53020.5302-
Jul 8, 20240.53020.53020.53020.53020.5302-
Jul 5, 20240.53020.53020.53020.53020.5302-
Jul 4, 20240.53020.53020.53020.53020.5302-
Jul 3, 20240.53020.53020.53020.53020.5302-
Jul 2, 20240.53020.53020.53020.53020.5302-
Jul 1, 20240.53020.53020.53020.53020.5302-
Jun 28, 20240.53020.53020.53020.53020.5302-
Jun 27, 20240.53020.53020.53020.53020.5302-
Jun 26, 20240.53020.53020.53020.53020.5302-
Jun 25, 20240.53020.53020.53020.53020.5302-
Jun 24, 20240.53020.53020.53020.53020.5302-
Jun 21, 20240.53020.53020.53020.53020.5302-
Jun 20, 20240.53020.53020.53020.53020.5302-
Jun 19, 20240.53020.53020.53020.53020.5302-
Jun 18, 20240.53020.53020.53020.53020.5302-
Jun 17, 20240.53020.53020.53020.53020.5302-
Jun 14, 20240.53020.53020.53020.53020.5302-
Jun 13, 20240.53020.53020.53020.53020.5302-
Jun 12, 20240.53020.53020.53020.53020.5302-
Jun 11, 20240.53020.53020.53020.53020.5302-
Jun 10, 20240.53020.53020.53020.53020.5302-
Jun 7, 20240.53020.53020.53020.53020.5302-
Jun 6, 20240.53020.53020.53020.53020.5302-
Jun 5, 20240.53020.53020.53020.53020.5302-
Jun 4, 20240.53020.53020.53020.53020.5302-
May 31, 20240.53020.53020.53020.53020.5302-
May 30, 20240.53020.53020.53020.53020.5302-
May 29, 20240.53020.53020.53020.53020.5302-
May 28, 20240.53020.53020.53020.53020.5302-
May 27, 20240.53020.53020.53020.53020.5302-
May 24, 20240.53020.53020.53020.53020.5302-
May 23, 20240.53020.53020.53020.53020.5302-
May 21, 20240.53020.53020.53020.53020.5302-
May 20, 20240.53020.53020.53020.53020.5302-
May 17, 20240.53020.53020.53020.53020.5302-
May 16, 20240.53020.53020.53020.53020.5302-
May 15, 20240.53020.53020.53020.53020.5302-
May 14, 20240.53020.53020.53020.53020.5302-
May 13, 20240.53020.53020.53020.53020.5302-
May 10, 20240.53020.53020.53020.53020.5302-
May 9, 20240.53020.53020.53020.53020.5302-
May 8, 20240.53020.53020.53020.53020.5302-
May 7, 20240.53020.53020.53020.53020.5302-
May 3, 20240.53020.53020.53020.53020.5302-
May 2, 20240.53020.53020.53020.53020.5302-
Apr 30, 20240.53020.53020.53020.53020.5302-
Apr 29, 20240.53020.53020.53020.53020.5302-
Apr 26, 20240.53020.53020.53020.53020.5302-
Apr 25, 20240.53020.53020.53020.53020.5302-
Apr 24, 20240.53020.53020.53020.53020.5302-
Apr 23, 20240.53020.53020.53020.53020.5302-
Apr 22, 20240.53020.53020.53020.53020.5302-
Apr 19, 20240.53020.53020.53020.53020.5302-
Apr 18, 20240.53020.53020.53020.53020.5302-
Apr 17, 20240.53020.53020.53020.53020.5302-