Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Beauty Community Public Company Limited (BEAUTY.BK)

Compare
0.2300
+0.0100
+(4.55%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.22000.23000.22000.23000.23001,233,300
Apr 3, 20250.23000.24000.22000.22000.22002,212,500
Apr 2, 20250.24000.24000.23000.23000.2300418,200
Apr 1, 20250.24000.24000.23000.24000.24001,223,400
Mar 31, 20250.24000.24000.23000.24000.24001,474,700
Mar 28, 20250.25000.25000.24000.24000.2400682,100
Mar 27, 20250.25000.25000.24000.24000.24001,027,300
Mar 26, 20250.25000.26000.25000.25000.25001,110,400
Mar 25, 20250.25000.26000.25000.25000.25002,203,600
Mar 24, 20250.25000.26000.25000.25000.25001,797,100
Mar 21, 20250.26000.26000.25000.25000.25001,527,600
Mar 20, 20250.25000.26000.25000.25000.25002,519,700
Mar 19, 20250.25000.26000.25000.25000.25002,411,900
Mar 18, 20250.26000.26000.24000.25000.25003,971,500
Mar 17, 20250.25000.26000.24000.25000.25004,921,300
Mar 14, 20250.24000.26000.24000.24000.24004,026,100
Mar 13, 20250.26000.26000.23000.25000.25008,889,700
Mar 12, 20250.22000.26000.22000.25000.250023,196,400
Mar 11, 20250.23000.23000.21000.22000.22003,835,200
Mar 10, 20250.22000.23000.22000.22000.22001,777,600
Mar 7, 20250.21000.23000.21000.22000.22003,134,500
Mar 6, 20250.22000.23000.21000.21000.21005,467,200
Mar 5, 20250.22000.23000.21000.21000.21005,260,400
Mar 4, 20250.21000.22000.20000.21000.21009,622,900
Mar 3, 20250.21000.22000.21000.21000.21003,746,300
Feb 28, 20250.21000.22000.20000.21000.21007,452,500
Feb 27, 20250.23000.23000.21000.21000.21001,793,400
Feb 26, 20250.22000.23000.21000.22000.22004,473,800
Feb 25, 20250.22000.23000.21000.22000.22005,154,400
Feb 24, 20250.23000.23000.22000.22000.2200810,800
Feb 21, 20250.24000.25000.22000.23000.23009,665,300
Feb 20, 20250.23000.26000.23000.24000.240037,761,600
Feb 19, 20250.22000.23000.22000.22000.22003,629,200
Feb 18, 20250.22000.23000.21000.22000.22009,717,100
Feb 17, 20250.22000.23000.21000.23000.23005,728,900
Feb 14, 20250.24000.25000.22000.23000.23008,506,900
Feb 13, 20250.23000.24000.22000.24000.24009,438,700
Feb 11, 20250.22000.23000.21000.23000.23003,888,200
Feb 10, 20250.23000.23000.22000.22000.22003,401,400
Feb 7, 20250.23000.24000.22000.24000.24005,882,800
Feb 6, 20250.25000.25000.23000.23000.230013,035,600
Feb 5, 20250.26000.27000.25000.25000.25005,811,800
Feb 4, 20250.27000.27000.26000.26000.26001,996,500
Feb 3, 20250.27000.28000.26000.26000.26006,347,800
Jan 31, 20250.27000.28000.26000.28000.28003,975,600
Jan 30, 20250.29000.29000.27000.28000.28001,474,900
Jan 29, 20250.28000.29000.28000.28000.28001,090,500
Jan 28, 20250.28000.29000.27000.29000.29001,603,900
Jan 27, 20250.28000.29000.28000.28000.28002,446,900
Jan 24, 20250.28000.29000.28000.28000.2800869,700
Jan 23, 20250.28000.29000.28000.28000.2800842,700
Jan 22, 20250.28000.29000.27000.28000.28001,682,500
Jan 21, 20250.27000.29000.27000.28000.28004,072,100
Jan 20, 20250.27000.28000.27000.27000.27003,213,800
Jan 17, 20250.28000.29000.27000.27000.27002,726,300
Jan 16, 20250.28000.29000.27000.28000.28001,519,500
Jan 15, 20250.28000.29000.27000.29000.2900973,900
Jan 14, 20250.29000.29000.27000.28000.28003,196,400
Jan 13, 20250.29000.30000.28000.28000.28003,561,600
Jan 10, 20250.29000.30000.28000.29000.29003,833,900
Jan 9, 20250.31000.31000.29000.30000.30008,616,000
Jan 8, 20250.30000.32000.30000.31000.31002,199,000
Jan 7, 20250.31000.32000.30000.31000.31001,537,200
Jan 6, 20250.31000.32000.30000.31000.31008,102,200
Jan 3, 20250.32000.33000.31000.32000.32006,085,100
Jan 2, 20250.31000.32000.31000.31000.31003,485,400
Dec 30, 20240.32000.33000.31000.31000.31003,053,900
Dec 27, 20240.32000.32000.31000.31000.31009,386,000
Dec 26, 20240.34000.34000.32000.32000.32009,453,700
Dec 25, 20240.31000.37000.31000.34000.340046,528,800
Dec 24, 20240.30000.32000.30000.31000.31004,690,600
Dec 23, 20240.30000.32000.30000.30000.30004,574,700
Dec 20, 20240.32000.33000.30000.31000.31006,030,900
Dec 19, 20240.34000.34000.32000.32000.32004,917,000
Dec 18, 20240.35000.36000.34000.34000.34006,977,500
Dec 17, 20240.37000.37000.35000.36000.36009,890,300
Dec 16, 20240.36000.38000.36000.37000.37001,934,800
Dec 13, 20240.38000.38000.36000.37000.37006,376,200
Dec 12, 20240.38000.39000.37000.38000.38001,868,500
Dec 11, 20240.38000.39000.37000.38000.38003,597,500
Dec 9, 20240.38000.39000.37000.37000.37001,297,700
Dec 6, 20240.38000.39000.38000.38000.38002,372,900
Dec 4, 20240.38000.39000.38000.38000.38001,466,000
Dec 3, 20240.38000.39000.38000.38000.38005,652,400
Dec 2, 20240.38000.40000.38000.39000.39008,015,700
Nov 29, 20240.37000.40000.37000.40000.40008,324,700
Nov 28, 20240.38000.38000.36000.37000.37003,116,700
Nov 27, 20240.38000.38000.37000.37000.37004,769,000
Nov 26, 20240.39000.39000.38000.38000.38001,596,600
Nov 25, 20240.38000.39000.38000.39000.39001,829,500
Nov 22, 20240.39000.40000.38000.39000.39003,002,800
Nov 21, 20240.40000.40000.38000.39000.39005,552,300
Nov 20, 20240.39000.40000.38000.40000.40002,435,200
Nov 19, 20240.40000.40000.39000.39000.39003,599,600
Nov 18, 20240.41000.41000.40000.40000.40002,020,700
Nov 15, 20240.42000.42000.39000.40000.40006,954,000
Nov 14, 20240.42000.43000.41000.42000.42001,630,500
Nov 13, 20240.41000.42000.41000.42000.42001,954,700
Nov 12, 20240.44000.44000.41000.41000.41004,489,700
Nov 11, 20240.46000.46000.43000.43000.43002,875,000
Nov 8, 20240.45000.46000.45000.45000.45002,696,800
Nov 7, 20240.46000.47000.45000.46000.46001,489,300
Nov 6, 20240.48000.48000.46000.46000.46003,242,900
Nov 5, 20240.48000.48000.47000.48000.48002,948,500
Nov 4, 20240.48000.49000.47000.48000.4800942,400
Nov 1, 20240.48000.50000.48000.48000.48002,991,700
Oct 31, 20240.48000.49000.47000.48000.48003,432,400
Oct 30, 20240.49000.49000.48000.48000.4800466,300
Oct 29, 20240.48000.49000.47000.49000.49002,196,200
Oct 28, 20240.47000.48000.46000.48000.48001,544,200
Oct 25, 20240.47000.48000.47000.47000.47001,251,200
Oct 24, 20240.48000.48000.47000.47000.47005,656,200
Oct 22, 20240.50000.50000.48000.48000.48005,532,300
Oct 21, 20240.49000.51000.49000.49000.49001,414,300
Oct 18, 20240.51000.52000.49000.49000.49006,673,000
Oct 17, 20240.51000.52000.50000.51000.51002,775,900
Oct 16, 20240.50000.50000.50000.50000.5000-
Oct 15, 20240.51000.52000.50000.50000.50004,769,100
Oct 11, 20240.52000.52000.51000.51000.51004,497,400
Oct 10, 20240.51000.52000.50000.51000.51006,387,200
Oct 9, 20240.50000.52000.49000.51000.51005,717,500
Oct 8, 20240.50000.51000.50000.50000.50002,242,800
Oct 7, 20240.51000.51000.50000.50000.50003,172,700
Oct 4, 20240.51000.51000.49000.50000.50005,752,200
Oct 3, 20240.52000.53000.50000.51000.51007,344,800
Oct 2, 20240.53000.54000.51000.52000.52009,842,300
Oct 1, 20240.54000.56000.52000.53000.530032,607,700
Sep 30, 20240.50000.57000.50000.53000.530064,289,300
Sep 27, 20240.51000.51000.51000.51000.5100-
Sep 26, 20240.52000.53000.50000.51000.51006,810,100
Sep 25, 20240.52000.53000.52000.52000.52004,398,100
Sep 24, 20240.53000.53000.52000.52000.52007,597,100
Sep 23, 20240.52000.54000.51000.53000.530012,691,800
Sep 20, 20240.51000.51000.51000.51000.5100-
Sep 19, 20240.52000.53000.51000.51000.510011,493,000
Sep 18, 20240.52000.53000.51000.52000.52006,476,900
Sep 17, 20240.51000.53000.50000.51000.510013,934,200
Sep 16, 20240.50000.54000.50000.51000.510021,987,300
Sep 13, 20240.52000.52000.50000.50000.50007,565,900
Sep 12, 20240.49000.52000.49000.51000.510014,265,000
Sep 11, 20240.51000.52000.49000.49000.490016,901,100
Sep 10, 20240.53000.56000.50000.51000.510061,037,200
Sep 9, 20240.45000.45000.45000.45000.4500-
Sep 6, 20240.45000.46000.44000.45000.450011,160,100
Sep 5, 20240.42000.45000.42000.44000.440016,500,400
Sep 4, 20240.43000.43000.43000.43000.4300-
Sep 3, 20240.43000.43000.43000.43000.4300-
Sep 2, 20240.43000.43000.43000.43000.4300-
Aug 30, 20240.42000.43000.41000.43000.43003,132,500
Aug 29, 20240.44000.44000.41000.42000.42007,053,700
Aug 28, 20240.45000.45000.43000.44000.44004,553,600
Aug 27, 20240.44000.46000.43000.45000.45007,905,800
Aug 26, 20240.42000.46000.41000.44000.440014,511,800
Aug 23, 20240.41000.43000.41000.42000.42009,218,600
Aug 22, 20240.42000.42000.40000.41000.41003,640,100
Aug 21, 20240.41000.42000.41000.42000.42003,034,000
Aug 20, 20240.41000.43000.40000.41000.41007,078,300
Aug 19, 20240.39000.39000.39000.39000.3900-
Aug 16, 20240.38000.40000.38000.39000.39003,851,800
Aug 15, 20240.37000.37000.37000.37000.3700-
Aug 14, 20240.37000.39000.36000.37000.37006,926,900
Aug 13, 20240.41000.41000.36000.37000.370018,395,500
Aug 9, 20240.41000.42000.40000.40000.40004,843,100
Aug 8, 20240.42000.42000.42000.42000.4200-
Aug 7, 20240.42000.43000.41000.42000.42002,104,600
Aug 6, 20240.42000.43000.41000.42000.42004,830,100
Aug 5, 20240.45000.45000.41000.41000.410012,499,300
Aug 2, 20240.46000.46000.46000.46000.4600-
Aug 1, 20240.45000.47000.45000.46000.46003,014,900
Jul 31, 20240.46000.47000.45000.45000.45002,147,900
Jul 30, 20240.46000.46000.46000.46000.4600-
Jul 26, 20240.45000.47000.45000.46000.46006,295,000
Jul 25, 20240.45000.47000.44000.45000.45007,239,300
Jul 24, 20240.44000.45000.43000.44000.44002,334,100
Jul 23, 20240.46000.47000.44000.44000.44005,510,000
Jul 19, 20240.46000.47000.45000.45000.45002,023,500
Jul 18, 20240.47000.47000.46000.47000.47005,942,600
Jul 17, 20240.48000.48000.48000.48000.4800-
Jul 16, 20240.49000.51000.48000.48000.48007,954,700
Jul 15, 20240.49000.49000.49000.49000.4900-
Jul 12, 20240.49000.49000.49000.49000.4900-
Jul 11, 20240.50000.51000.49000.49000.49005,460,300
Jul 10, 20240.49000.50000.48000.50000.50009,424,300
Jul 9, 20240.48000.48000.48000.48000.4800-
Jul 8, 20240.46000.50000.46000.48000.480025,413,800
Jul 5, 20240.45000.47000.45000.47000.47005,632,400
Jul 4, 20240.47000.48000.45000.45000.450020,902,100
Jul 3, 20240.45000.48000.45000.46000.46009,758,700
Jul 2, 20240.47000.47000.45000.45000.45006,921,500
Jul 1, 20240.47000.49000.46000.47000.47007,016,800
Jun 28, 20240.49000.49000.46000.47000.470021,414,700
Jun 27, 20240.49000.51000.48000.49000.490017,667,000
Jun 26, 20240.51000.51000.51000.51000.5100-
Jun 25, 20240.51000.51000.51000.51000.5100-
Jun 24, 20240.49000.52000.48000.51000.510020,436,700
Jun 21, 20240.48000.49000.47000.48000.48003,857,900
Jun 20, 20240.48000.49000.47000.47000.47002,390,600
Jun 19, 20240.48000.48000.48000.48000.4800-
Jun 18, 20240.48000.48000.48000.48000.4800-
Jun 17, 20240.49000.51000.47000.48000.480014,318,500
Jun 14, 20240.49000.51000.49000.50000.50003,603,400
Jun 13, 20240.51000.51000.49000.50000.50004,021,400
Jun 12, 20240.51000.53000.50000.51000.51006,440,400
Jun 11, 20240.48000.52000.48000.51000.510011,751,500
Jun 10, 20240.50000.50000.47000.48000.480012,320,200
Jun 7, 20240.50000.51000.50000.51000.51001,442,500
Jun 6, 20240.52000.52000.49000.50000.50008,314,400
Jun 5, 20240.52000.54000.51000.52000.52008,217,100
Jun 4, 20240.55000.55000.51000.51000.510010,440,000
May 31, 20240.56000.56000.56000.56000.5600-
May 30, 20240.55000.56000.54000.56000.56004,597,500
May 29, 20240.56000.57000.54000.55000.550022,262,800
May 28, 20240.59000.59000.56000.56000.560014,172,000
May 27, 20240.58000.60000.57000.59000.59009,397,500
May 24, 20240.60000.60000.60000.60000.6000-
May 23, 20240.59000.61000.59000.60000.60004,719,400
May 21, 20240.60000.61000.59000.59000.59008,736,100
May 20, 20240.61000.61000.61000.61000.6100-
May 17, 20240.61000.62000.60000.61000.61005,284,500
May 16, 20240.61000.61000.61000.61000.6100-
May 15, 20240.64000.64000.61000.61000.610010,901,500
May 14, 20240.63000.66000.63000.63000.630038,061,500
May 13, 20240.62000.64000.60000.62000.620012,181,800
May 10, 20240.62000.63000.61000.61000.61006,692,200
May 9, 20240.63000.65000.62000.62000.620012,092,600
May 8, 20240.62000.64000.62000.63000.63009,804,700
May 7, 20240.63000.63000.63000.63000.6300-
May 3, 20240.64000.64000.62000.63000.63009,060,600
May 2, 20240.62000.65000.62000.64000.640031,198,000
Apr 30, 20240.62000.63000.61000.63000.63009,646,100
Apr 29, 20240.62000.63000.61000.62000.62002,836,300
Apr 26, 20240.62000.64000.61000.62000.62009,329,800
Apr 25, 20240.61000.64000.60000.62000.620016,510,500
Apr 24, 20240.61000.61000.61000.61000.6100-
Apr 23, 20240.60000.62000.59000.61000.610022,596,700
Apr 22, 20240.58000.60000.58000.59000.59009,748,700
Apr 19, 20240.63000.63000.63000.63000.6300-
Apr 18, 20240.63000.63000.63000.63000.6300-
Apr 17, 20240.66000.66000.62000.63000.630023,797,800
Apr 11, 20240.67000.69000.66000.67000.670030,834,100
Apr 10, 20240.64000.68000.63000.66000.660024,732,400
Apr 9, 20240.63000.64000.61000.63000.630021,414,200
Apr 5, 20240.67000.68000.63000.63000.630036,539,700
Apr 4, 20240.72000.72000.67000.68000.680033,182,700