Thailand - Delayed Quote THB

Beauty Community Public Company Limited (BEAUTY.BK)

Compare
0.3200 -0.0200 (-5.88%)
At close: December 19 at 4:37:29 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 4,917,000
Dec 18, 2024 0.3500 0.3600 0.3400 0.3400 0.3400 6,977,500
Dec 17, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 9,890,300
Dec 16, 2024 0.3600 0.3800 0.3600 0.3700 0.3700 1,934,800
Dec 13, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 6,376,200
Dec 12, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 1,868,500
Dec 11, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 3,597,500
Dec 9, 2024 0.3800 0.3900 0.3700 0.3700 0.3700 1,297,700
Dec 6, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 2,372,900
Dec 4, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 1,466,000
Dec 3, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 5,652,400
Dec 2, 2024 0.3800 0.4000 0.3800 0.3900 0.3900 8,015,700
Nov 29, 2024 0.3700 0.4000 0.3700 0.4000 0.4000 8,324,700
Nov 28, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 3,116,700
Nov 27, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 4,769,000
Nov 26, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 1,596,600
Nov 25, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 1,829,500
Nov 22, 2024 0.3900 0.4000 0.3800 0.3900 0.3900 3,002,800
Nov 21, 2024 0.4000 0.4000 0.3800 0.3900 0.3900 5,552,300
Nov 20, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 2,435,200
Nov 19, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 3,599,600
Nov 18, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 2,020,700
Nov 15, 2024 0.4200 0.4200 0.3900 0.4000 0.4000 6,954,000
Nov 14, 2024 0.4200 0.4300 0.4100 0.4200 0.4200 1,630,500
Nov 13, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 1,954,700
Nov 12, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 4,489,700
Nov 11, 2024 0.4600 0.4600 0.4300 0.4300 0.4300 2,875,000
Nov 8, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 2,696,800
Nov 7, 2024 0.4600 0.4700 0.4500 0.4600 0.4600 1,489,300
Nov 6, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 3,242,900
Nov 5, 2024 0.4800 0.4800 0.4700 0.4800 0.4800 2,948,500
Nov 4, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 942,400
Nov 1, 2024 0.4800 0.5000 0.4800 0.4800 0.4800 2,991,700
Oct 31, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 3,432,400
Oct 30, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 466,300
Oct 29, 2024 0.4800 0.4900 0.4700 0.4900 0.4900 2,196,200
Oct 28, 2024 0.4700 0.4800 0.4600 0.4800 0.4800 1,544,200
Oct 25, 2024 0.4700 0.4800 0.4700 0.4700 0.4700 1,251,200
Oct 24, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 5,656,200
Oct 22, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 5,532,300
Oct 21, 2024 0.4900 0.5100 0.4900 0.4900 0.4900 1,414,300
Oct 18, 2024 0.5100 0.5200 0.4900 0.4900 0.4900 6,673,000
Oct 17, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 2,775,900
Oct 16, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 15, 2024 0.5100 0.5200 0.5000 0.5000 0.5000 4,769,100
Oct 11, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 4,497,400
Oct 10, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 6,387,200
Oct 9, 2024 0.5000 0.5200 0.4900 0.5100 0.5100 5,717,500
Oct 8, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 2,242,800
Oct 7, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 3,172,700
Oct 4, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 5,752,200
Oct 3, 2024 0.5200 0.5300 0.5000 0.5100 0.5100 7,344,800
Oct 2, 2024 0.5300 0.5400 0.5100 0.5200 0.5200 9,842,300
Oct 1, 2024 0.5400 0.5600 0.5200 0.5300 0.5300 32,607,700
Sep 30, 2024 0.5000 0.5700 0.5000 0.5300 0.5300 64,289,300
Sep 27, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Sep 26, 2024 0.5200 0.5300 0.5000 0.5100 0.5100 6,810,100
Sep 25, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 4,398,100
Sep 24, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 7,597,100
Sep 23, 2024 0.5200 0.5400 0.5100 0.5300 0.5300 12,691,800
Sep 20, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Sep 19, 2024 0.5200 0.5300 0.5100 0.5100 0.5100 11,493,000
Sep 18, 2024 0.5200 0.5300 0.5100 0.5200 0.5200 6,476,900
Sep 17, 2024 0.5100 0.5300 0.5000 0.5100 0.5100 13,934,200
Sep 16, 2024 0.5000 0.5400 0.5000 0.5100 0.5100 21,987,300
Sep 13, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 7,565,900
Sep 12, 2024 0.4900 0.5200 0.4900 0.5100 0.5100 14,265,000
Sep 11, 2024 0.5100 0.5200 0.4900 0.4900 0.4900 16,901,100
Sep 10, 2024 0.5300 0.5600 0.5000 0.5100 0.5100 61,037,200
Sep 9, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 6, 2024 0.4500 0.4600 0.4400 0.4500 0.4500 11,160,100
Sep 5, 2024 0.4200 0.4500 0.4200 0.4400 0.4400 16,500,400
Sep 4, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Sep 3, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Sep 2, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 30, 2024 0.4200 0.4300 0.4100 0.4300 0.4300 3,132,500
Aug 29, 2024 0.4400 0.4400 0.4100 0.4200 0.4200 7,053,700
Aug 28, 2024 0.4500 0.4500 0.4300 0.4400 0.4400 4,553,600
Aug 27, 2024 0.4400 0.4600 0.4300 0.4500 0.4500 7,905,800
Aug 26, 2024 0.4200 0.4600 0.4100 0.4400 0.4400 14,511,800
Aug 23, 2024 0.4100 0.4300 0.4100 0.4200 0.4200 9,218,600
Aug 22, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 3,640,100
Aug 21, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 3,034,000
Aug 20, 2024 0.4100 0.4300 0.4000 0.4100 0.4100 7,078,300
Aug 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 16, 2024 0.3800 0.4000 0.3800 0.3900 0.3900 3,851,800
Aug 15, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Aug 14, 2024 0.3700 0.3900 0.3600 0.3700 0.3700 6,926,900
Aug 13, 2024 0.4100 0.4100 0.3600 0.3700 0.3700 18,395,500
Aug 9, 2024 0.4100 0.4200 0.4000 0.4000 0.4000 4,843,100
Aug 8, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 7, 2024 0.4200 0.4300 0.4100 0.4200 0.4200 2,104,600
Aug 6, 2024 0.4200 0.4300 0.4100 0.4200 0.4200 4,830,100
Aug 5, 2024 0.4500 0.4500 0.4100 0.4100 0.4100 12,499,300
Aug 2, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 1, 2024 0.4500 0.4700 0.4500 0.4600 0.4600 3,014,900
Jul 31, 2024 0.4600 0.4700 0.4500 0.4500 0.4500 2,147,900
Jul 30, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jul 26, 2024 0.4500 0.4700 0.4500 0.4600 0.4600 6,295,000
Jul 25, 2024 0.4500 0.4700 0.4400 0.4500 0.4500 7,239,300
Jul 24, 2024 0.4400 0.4500 0.4300 0.4400 0.4400 2,334,100
Jul 23, 2024 0.4600 0.4700 0.4400 0.4400 0.4400 5,510,000
Jul 19, 2024 0.4600 0.4700 0.4500 0.4500 0.4500 2,023,500
Jul 18, 2024 0.4700 0.4700 0.4600 0.4700 0.4700 5,942,600
Jul 17, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jul 16, 2024 0.4900 0.5100 0.4800 0.4800 0.4800 7,954,700
Jul 15, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jul 12, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jul 11, 2024 0.5000 0.5100 0.4900 0.4900 0.4900 5,460,300
Jul 10, 2024 0.4900 0.5000 0.4800 0.5000 0.5000 9,424,300
Jul 9, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jul 8, 2024 0.4600 0.5000 0.4600 0.4800 0.4800 25,413,800
Jul 5, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 5,632,400
Jul 4, 2024 0.4700 0.4800 0.4500 0.4500 0.4500 20,902,100
Jul 3, 2024 0.4500 0.4800 0.4500 0.4600 0.4600 9,758,700
Jul 2, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 6,921,500
Jul 1, 2024 0.4700 0.4900 0.4600 0.4700 0.4700 7,016,800
Jun 28, 2024 0.4900 0.4900 0.4600 0.4700 0.4700 21,414,700
Jun 27, 2024 0.4900 0.5100 0.4800 0.4900 0.4900 17,667,000
Jun 26, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 25, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 24, 2024 0.4900 0.5200 0.4800 0.5100 0.5100 20,436,700
Jun 21, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 3,857,900
Jun 20, 2024 0.4800 0.4900 0.4700 0.4700 0.4700 2,390,600
Jun 19, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jun 18, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jun 17, 2024 0.4900 0.5100 0.4700 0.4800 0.4800 14,318,500
Jun 14, 2024 0.4900 0.5100 0.4900 0.5000 0.5000 3,603,400
Jun 13, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 4,021,400
Jun 12, 2024 0.5100 0.5300 0.5000 0.5100 0.5100 6,440,400
Jun 11, 2024 0.4800 0.5200 0.4800 0.5100 0.5100 11,751,500
Jun 10, 2024 0.5000 0.5000 0.4700 0.4800 0.4800 12,320,200
Jun 7, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 1,442,500
Jun 6, 2024 0.5200 0.5200 0.4900 0.5000 0.5000 8,314,400
Jun 5, 2024 0.5200 0.5400 0.5100 0.5200 0.5200 8,217,100
Jun 4, 2024 0.5500 0.5500 0.5100 0.5100 0.5100 10,440,000
May 31, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
May 30, 2024 0.5500 0.5600 0.5400 0.5600 0.5600 4,597,500
May 29, 2024 0.5600 0.5700 0.5400 0.5500 0.5500 22,262,800
May 28, 2024 0.5900 0.5900 0.5600 0.5600 0.5600 14,172,000
May 27, 2024 0.5800 0.6000 0.5700 0.5900 0.5900 9,397,500
May 24, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
May 23, 2024 0.5900 0.6100 0.5900 0.6000 0.6000 4,719,400
May 21, 2024 0.6000 0.6100 0.5900 0.5900 0.5900 8,736,100
May 20, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
May 17, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 5,284,500
May 16, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
May 15, 2024 0.6400 0.6400 0.6100 0.6100 0.6100 10,901,500
May 14, 2024 0.6300 0.6600 0.6300 0.6300 0.6300 38,061,500
May 13, 2024 0.6200 0.6400 0.6000 0.6200 0.6200 12,181,800
May 10, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 6,692,200
May 9, 2024 0.6300 0.6500 0.6200 0.6200 0.6200 12,092,600
May 8, 2024 0.6200 0.6400 0.6200 0.6300 0.6300 9,804,700
May 7, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
May 3, 2024 0.6400 0.6400 0.6200 0.6300 0.6300 9,060,600
May 2, 2024 0.6200 0.6500 0.6200 0.6400 0.6400 31,198,000
Apr 30, 2024 0.6200 0.6300 0.6100 0.6300 0.6300 9,646,100
Apr 29, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 2,836,300
Apr 26, 2024 0.6200 0.6400 0.6100 0.6200 0.6200 9,329,800
Apr 25, 2024 0.6100 0.6400 0.6000 0.6200 0.6200 16,510,500
Apr 24, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Apr 23, 2024 0.6000 0.6200 0.5900 0.6100 0.6100 22,596,700
Apr 22, 2024 0.5800 0.6000 0.5800 0.5900 0.5900 9,748,700
Apr 19, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Apr 18, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Apr 17, 2024 0.6600 0.6600 0.6200 0.6300 0.6300 23,797,800
Apr 11, 2024 0.6700 0.6900 0.6600 0.6700 0.6700 30,834,100
Apr 10, 2024 0.6400 0.6800 0.6300 0.6600 0.6600 24,732,400
Apr 9, 2024 0.6300 0.6400 0.6100 0.6300 0.6300 21,414,200
Apr 5, 2024 0.6700 0.6800 0.6300 0.6300 0.6300 36,539,700
Apr 4, 2024 0.7200 0.7200 0.6700 0.6800 0.6800 33,182,700
Apr 3, 2024 0.6900 0.7200 0.6800 0.7100 0.7100 55,688,800
Apr 2, 2024 0.6700 0.6800 0.6600 0.6800 0.6800 9,723,500
Apr 1, 2024 0.6800 0.6800 0.6600 0.6700 0.6700 9,580,400
Mar 29, 2024 0.6600 0.7000 0.6600 0.6700 0.6700 30,263,300
Mar 28, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Mar 27, 2024 0.6300 0.7000 0.6300 0.6800 0.6800 130,847,500
Mar 26, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 8,567,200
Mar 25, 2024 0.6100 0.6400 0.6100 0.6100 0.6100 14,472,300
Mar 22, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Mar 21, 2024 0.6200 0.6400 0.6200 0.6300 0.6300 7,696,000
Mar 20, 2024 0.6400 0.6500 0.6200 0.6200 0.6200 14,316,100
Mar 19, 2024 0.6300 0.6800 0.6300 0.6500 0.6500 66,570,400
Mar 18, 2024 0.6300 0.6500 0.6200 0.6300 0.6300 13,249,400
Mar 15, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 10,522,000
Mar 14, 2024 0.6600 0.6700 0.6300 0.6500 0.6500 25,647,900
Mar 13, 2024 0.6300 0.6600 0.6100 0.6600 0.6600 36,148,300
Mar 12, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Mar 11, 2024 0.6100 0.6100 0.5900 0.6000 0.6000 4,238,700
Mar 8, 2024 0.6000 0.6100 0.5900 0.6000 0.6000 8,079,100
Mar 7, 2024 0.6100 0.6300 0.5900 0.6000 0.6000 15,236,400
Mar 6, 2024 0.5900 0.6300 0.5900 0.6100 0.6100 16,738,300
Mar 5, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 8,320,400
Mar 4, 2024 0.6000 0.6200 0.5900 0.6000 0.6000 12,949,000
Mar 1, 2024 0.5700 0.6000 0.5700 0.5900 0.5900 17,775,400
Feb 29, 2024 0.5700 0.5900 0.5500 0.5600 0.5600 34,933,100
Feb 28, 2024 0.6300 0.6400 0.5800 0.5800 0.5800 60,285,900
Feb 27, 2024 0.7100 0.7100 0.6700 0.6700 0.6700 24,518,500
Feb 23, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 20,664,300
Feb 22, 2024 0.6900 0.7200 0.6900 0.7200 0.7200 39,075,300
Feb 21, 2024 0.6700 0.7000 0.6500 0.7000 0.7000 24,619,400
Feb 20, 2024 0.7000 0.7100 0.6700 0.6700 0.6700 27,715,500
Feb 19, 2024 0.7000 0.7300 0.7000 0.7000 0.7000 40,512,400
Feb 16, 2024 0.7200 0.7500 0.7000 0.7000 0.7000 70,740,300
Feb 15, 2024 0.7100 0.7400 0.7000 0.7200 0.7200 57,528,600
Feb 14, 2024 0.7500 0.7600 0.7000 0.7200 0.7200 89,475,800
Feb 13, 2024 0.8000 0.8100 0.7500 0.7600 0.7600 82,719,900
Feb 12, 2024 0.7900 0.8300 0.7700 0.8000 0.8000 140,133,300
Feb 9, 2024 0.7900 0.8000 0.7500 0.7700 0.7700 134,150,700
Feb 8, 2024 0.6900 0.8400 0.6800 0.7800 0.7800 653,091,600
Feb 7, 2024 0.6200 0.6800 0.6200 0.6800 0.6800 119,359,200
Feb 6, 2024 0.6100 0.6300 0.6100 0.6200 0.6200 38,279,500
Feb 5, 2024 0.6200 0.6400 0.6100 0.6100 0.6100 45,638,300
Feb 2, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 20,392,100
Feb 1, 2024 0.6400 0.6600 0.6000 0.6100 0.6100 100,845,600
Jan 31, 2024 0.6100 0.6400 0.6000 0.6300 0.6300 59,441,900
Jan 30, 2024 0.6100 0.6300 0.6000 0.6100 0.6100 34,063,100
Jan 29, 2024 0.5800 0.6200 0.5700 0.6100 0.6100 55,335,200
Jan 26, 2024 0.5900 0.6100 0.5700 0.5700 0.5700 38,178,300
Jan 25, 2024 0.5800 0.5900 0.5500 0.5900 0.5900 28,645,200
Jan 24, 2024 0.5700 0.5800 0.5400 0.5700 0.5700 48,037,400
Jan 23, 2024 0.6100 0.6300 0.5500 0.5700 0.5700 43,999,800
Jan 22, 2024 0.6300 0.6600 0.6000 0.6100 0.6100 153,808,800
Jan 19, 2024 0.6100 0.6300 0.6000 0.6200 0.6200 24,009,000
Jan 18, 2024 0.6000 0.6200 0.5900 0.6100 0.6100 23,559,300
Jan 17, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 23,802,600
Jan 16, 2024 0.6400 0.6500 0.6100 0.6200 0.6200 41,615,600
Jan 15, 2024 0.6100 0.6300 0.6000 0.6300 0.6300 46,095,100
Jan 12, 2024 0.5800 0.6100 0.5700 0.6100 0.6100 32,387,400
Jan 11, 2024 0.6300 0.6400 0.5800 0.5900 0.5900 45,936,400
Jan 10, 2024 0.6100 0.6600 0.6100 0.6300 0.6300 103,124,000
Jan 9, 2024 0.6000 0.6200 0.5900 0.6000 0.6000 33,648,000
Jan 8, 2024 0.5800 0.6400 0.5700 0.5900 0.5900 120,384,700
Jan 5, 2024 0.6000 0.6100 0.5700 0.5800 0.5800 40,229,000
Jan 4, 2024 0.6500 0.6700 0.5900 0.6000 0.6000 169,494,500
Jan 3, 2024 0.4800 0.6200 0.4800 0.6200 0.6200 233,386,800
Dec 28, 2023 0.4700 0.4700 0.4500 0.4600 0.4600 2,625,200
Dec 27, 2023 0.4600 0.4700 0.4500 0.4600 0.4600 2,517,600
Dec 26, 2023 0.4700 0.4800 0.4600 0.4600 0.4600 9,765,000
Dec 25, 2023 0.4600 0.4800 0.4500 0.4700 0.4700 9,092,300
Dec 22, 2023 0.4500 0.4700 0.4500 0.4600 0.4600 18,858,900
Dec 21, 2023 0.4400 0.4500 0.4400 0.4400 0.4400 3,605,600
Dec 20, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 2,965,100
Dec 19, 2023 0.4400 0.4500 0.4300 0.4500 0.4500 1,033,800