Beauty Community PCL (BKK:BEAUTY)
Thailand · Delayed Price · Currency is THB 0.5200
+0.0900 (20.93%)
Aug 27, 2025, 4:36 PM ICT
Beauty Community PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 2,095,900 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 4,017,300 |
| Jul 17, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 6,819,300 |
| Jul 16, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 9,458,700 |
| Jul 15, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 6.90% | 12,849,901 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 7,739,400 |
| Jul 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,696,000 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,355,417 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 4,741,522 |
| Jul 7, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.45% | 22,142,975 |
| Jul 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,172,000 |
| Jul 3, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 5,707,668 |
| Jul 2, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 9,729,400 |
| Jul 1, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 9,206,403 |
| Jun 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 607,201 |
| Jun 27, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 3,226,509 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,375,325 |
| Jun 25, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 4,316,121 |
| Jun 24, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 5,263,510 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 5,752,700 |
| Jun 20, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 5,966,200 |
| Jun 19, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 8,815,965 |
| Jun 18, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 6,827,642 |
| Jun 17, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 1,631,300 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 4,332,901 |
| Jun 13, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 7,493,302 |
| Jun 12, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 11,648,610 |