Beauty Community PCL (BKK:BEAUTY)
Thailand · Delayed Price · Currency is THB 0.5300
+0.0100 (1.92%)
Oct 2, 2025, 4:38 PM ICT
Beauty Community PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 11,589,510 |
| Oct 1, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 13,680,441 |
| Sep 30, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 12,615,681 |
| Sep 29, 2025 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -5.08% | 41,323,076 |
| Sep 26, 2025 | 0.56 | 0.60 | 0.55 | 0.59 | 0.59 | 5.36% | 51,496,511 |
| Sep 25, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 11,475,755 |
| Sep 24, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 1.82% | 17,404,943 |
| Sep 23, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -5.17% | 35,951,699 |
| Sep 22, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -6.45% | 40,493,015 |
| Sep 19, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 15,521,039 |
| Sep 18, 2025 | 0.66 | 0.68 | 0.61 | 0.61 | 0.61 | -4.69% | 125,205,849 |
| Sep 17, 2025 | 0.60 | 0.66 | 0.60 | 0.64 | 0.64 | 6.67% | 161,719,333 |
| Sep 16, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | 1.69% | 35,392,912 |
| Sep 15, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | - | 24,279,688 |
| Sep 12, 2025 | 0.60 | 0.63 | 0.59 | 0.59 | 0.59 | -1.67% | 23,067,110 |
| Sep 11, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | - | 44,715,806 |
| Sep 10, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 39,168,917 |
| Sep 9, 2025 | 0.56 | 0.62 | 0.55 | 0.61 | 0.61 | 8.93% | 62,605,602 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.56 | 0.56 | 0.56 | -6.67% | 66,376,942 |
| Sep 5, 2025 | 0.57 | 0.60 | 0.54 | 0.60 | 0.60 | 3.45% | 81,009,765 |
| Sep 4, 2025 | 0.62 | 0.64 | 0.56 | 0.58 | 0.58 | -4.92% | 110,501,952 |
| Sep 3, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | - | 94,863,785 |
| Sep 2, 2025 | 0.65 | 0.66 | 0.60 | 0.61 | 0.61 | 1.67% | 161,059,596 |
| Sep 1, 2025 | 0.49 | 0.60 | 0.48 | 0.60 | 0.60 | 22.45% | 152,532,111 |
| Aug 29, 2025 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -3.92% | 52,121,904 |
| Aug 28, 2025 | 0.54 | 0.60 | 0.46 | 0.51 | 0.51 | -1.92% | 366,371,294 |
| Aug 27, 2025 | 0.45 | 0.54 | 0.44 | 0.52 | 0.52 | 20.93% | 263,594,753 |
| Aug 26, 2025 | 0.38 | 0.44 | 0.37 | 0.43 | 0.43 | 13.16% | 92,926,666 |
| Aug 25, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | - | 25,342,384 |
| Aug 22, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -5.00% | 44,301,531 |
| Aug 21, 2025 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | 5.26% | 162,802,800 |
| Aug 20, 2025 | 0.30 | 0.38 | 0.30 | 0.38 | 0.38 | 31.03% | 103,646,730 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 10,991,018 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 11,849,406 |
| Aug 15, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 13,704,290 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,081,300 |
| Aug 13, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 3,551,413 |
| Aug 8, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 7,896,873 |
| Aug 7, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 3.23% | 26,175,403 |
| Aug 6, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 6,193,922 |
| Aug 5, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 4,617,280 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,771,100 |
| Aug 1, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | - | 6,462,867 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,920,201 |
| Jul 30, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 6.90% | 17,135,811 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,120,563 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,082,002 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,568,600 |
| Jul 23, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 9,626,506 |
| Jul 22, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 9,945,132 |