BEAUTY 2 ( -0.09 -5.08% )

บริษัท บิวตี้ คอมมูนิตี้ จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น BEAUTY ย้อนหลัง

แสดง ราคาหุ้น “ BEAUTY “ ย้อนหลัง
บริษัท บิวตี้ คอมมูนิตี้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-20211.731.731.681.68 -0.09 -5.0851,937,76688,518
06-04-20211.811.811.761.77 -0.04 -2.2125,100,19144,733
05-04-20211.811.811.761.77 -0.04 -2.2125,100,19144,733
02-04-20211.821.831.801.81 0.00 0.0024,996,32845,218
01-04-20211.821.831.801.81 -0.01 -0.5515,392,13827,923
31-03-20211.791.831.771.82 0.04 2.2540,608,47473,395
30-03-20211.791.811.771.78 -0.02 -1.1122,646,27540,477
29-03-20211.801.811.751.80 0.01 0.5617,436,77131,152
26-03-20211.801.811.751.79 -0.01 -0.5632,897,03958,600
25-03-20211.801.831.791.80 0.00 0.0018,293,36633,040
24-03-20211.801.821.791.80 -0.02 -1.1015,598,91228,163
23-03-20211.821.841.801.82 0.00 0.0022,979,13841,715
22-03-20211.811.831.791.82 0.03 1.6823,631,25042,808
19-03-20211.851.861.791.79 -0.08 -4.2893,392,294169,537
19-03-20211.851.861.791.79 -0.08 -4.2893,392,294169,537
18-03-20211.901.911.861.87 -0.02 -1.0640,709,03176,644
17-03-20211.881.891.851.89 0.08 4.4298,617,655184,732
16-03-20211.811.821.781.81 0.00 0.0017,533,98731,533
15-03-20211.831.831.801.81 -0.02 -1.0911,743,80521,304
12-03-20211.841.851.801.83 0.00 0.0018,854,12334,253
11-03-20211.831.841.801.83 0.01 0.5521,902,16439,821
10-03-20211.791.821.761.82 0.04 2.2528,076,76050,227
09-03-20211.791.801.721.78 -0.01 -0.5636,420,57264,194
08-03-20211.841.861.781.79 -0.05 -2.7233,951,64661,573
05-03-20211.841.881.821.84 0.02 1.1087,806,975161,961
04-03-20211.831.881.821.82 -0.01 -0.55103,038,400190,207
03-03-20211.851.851.781.83 -0.02 -1.08157,821,405286,882
02-03-20211.921.931.831.85 -0.01 -0.54204,241,841383,234
01-03-20211.781.951.761.86 0.11 6.29758,161,7571,416,539
25-02-20211.691.781.671.75 0.11 6.71212,918,781368,246
24-02-20211.641.661.621.64 0.02 1.2325,560,07941,859
23-02-20211.641.661.621.62 0.00 0.0027,135,26844,429
22-02-20211.711.711.621.62 -0.08 -4.7150,528,31984,342
19-02-20211.721.751.701.70 0.00 0.0078,457,496134,960
18-02-20211.721.741.691.70 -0.02 -1.1634,177,54358,363
17-02-20211.711.751.711.72 0.01 0.5858,904,506101,609
16-02-20211.711.751.701.71 0.01 0.5938,189,88465,835
15-02-20211.741.751.691.70 -0.04 -2.3052,551,91089,783
11-02-20211.751.751.721.74 0.00 0.0025,221,57743,713
10-02-20211.761.771.741.74 -0.01 -0.5731,294,84254,755
09-02-20211.781.821.751.75 -0.01 -0.57138,518,402246,990
08-02-20211.731.781.721.76 0.04 2.3358,836,103102,971
05-02-20211.751.771.711.72 -0.02 -1.1547,230,50882,203
04-02-20211.701.751.681.74 0.05 2.9675,641,676130,220
03-02-20211.731.731.691.69 -0.03 -1.7434,067,38658,111
02-02-20211.731.751.701.72 0.00 0.0045,871,11979,148
01-02-20211.771.781.711.72 -0.01 -0.5870,852,797123,453
29-01-20211.721.771.701.73 0.04 2.3795,745,151166,229
28-01-20211.741.761.691.69 -0.06 -3.4361,620,207106,538
27-01-20211.811.841.731.75 -0.05 -2.78150,112,043268,240
26-01-20211.811.831.781.80 -0.03 -1.6487,177,852156,279
25-01-20211.741.841.741.83 0.11 6.40277,014,587497,644
22-01-20211.771.801.721.72 -0.05 -2.82201,376,417354,764
21-01-20211.681.781.671.77 0.11 6.63307,396,093530,045
20-01-20211.641.701.611.66 0.05 3.11116,386,044194,009
19-01-20211.641.641.611.61 -0.02 -1.2316,554,83426,864
18-01-20211.641.641.601.63 -0.01 -0.6115,029,35224,381
15-01-20211.641.641.621.64 0.01 0.6112,344,03120,130
14-01-20211.641.661.621.63 0.00 0.0026,198,74842,958
13-01-20211.671.671.621.63 -0.03 -1.8144,443,40973,144
12-01-20211.671.691.651.66 0.01 0.6144,492,61074,283
11-01-20211.631.681.621.65 0.02 1.2376,356,667126,351
08-01-20211.691.691.631.63 -0.04 -2.4050,713,69583,954
07-01-20211.691.711.661.67 0.01 0.6036,342,74361,167
06-01-20211.631.721.621.66 0.03 1.84131,967,476221,157
05-01-20211.571.641.561.63 0.06 3.8283,319,315134,720
04-01-20211.561.571.521.57 -0.01 -0.6323,350,52636,265
30-12-20201.601.611.571.58 -0.02 -1.2518,886,68730,030
29-12-20201.591.621.571.60 0.03 1.9147,857,14676,473
28-12-20201.611.651.571.57 -0.03 -1.8870,493,005114,121
25-12-20201.601.641.601.60 0.01 0.6354,629,79088,256
24-12-20201.621.621.551.59 -0.02 -1.2477,923,921123,426
23-12-20201.631.671.611.61 -0.02 -1.2376,143,280124,410
22-12-20201.631.661.601.63 0.02 1.2487,338,364141,973
21-12-20201.731.741.581.61 -0.23 -12.50169,736,472284,828
18-12-20201.791.881.781.84 0.07 3.95187,001,232344,951
17-12-20201.801.801.751.77 -0.02 -1.1255,127,93397,958
16-12-20201.801.821.781.79 0.01 0.5692,986,876167,492
15-12-20201.681.801.671.78 0.10 5.95220,916,002388,719
14-12-20201.691.731.681.68 0.00 0.0052,271,65988,748
11-12-20201.731.761.671.68 -0.01 -0.59144,392,550247,993
10-12-20201.731.761.671.68 -0.01 -0.59144,392,550247,993
09-12-20201.731.761.671.68 -0.01 -0.59144,392,550247,993
08-12-20201.651.721.621.69 0.04 2.42166,323,458281,059
04-12-20201.651.671.631.65 0.00 0.0066,445,091109,378
03-12-20201.591.681.581.65 0.10 6.45226,941,682372,494
02-12-20201.581.601.551.55 -0.04 -2.5246,882,22273,785
01-12-20201.561.631.551.59 0.05 3.25115,904,381185,248
30-11-20201.561.581.531.54 -0.04 -2.5340,699,74763,204
27-11-20201.601.661.571.58 -0.03 -1.86157,891,764255,549
26-11-20201.471.631.451.61 0.17 11.81225,221,886355,408
25-11-20201.451.481.421.44 0.03 2.1331,047,15345,056
24-11-20201.501.521.411.41 -0.08 -5.3737,761,20255,371
23-11-20201.521.531.471.49 -0.02 -1.3251,850,60577,818
20-11-20201.451.511.451.51 0.05 3.4241,126,36961,210
19-11-20201.361.471.361.46 0.10 7.3541,212,65658,785
18-11-20201.361.371.341.36 0.00 0.006,689,3179,058
17-11-20201.381.411.351.36 -0.01 -0.7323,451,11132,284
16-11-20201.351.391.351.37 0.03 2.2415,596,81321,406
13-11-20201.311.351.301.34 -0.01 -0.748,214,37010,887
12-11-20201.321.361.311.35 0.02 1.508,565,97411,375
11-11-20201.351.351.301.33 -0.02 -1.489,155,74612,104
10-11-20201.321.371.311.35 0.05 3.8522,921,79130,937
09-11-20201.271.301.251.30 0.04 3.1710,364,20713,264
06-11-20201.301.311.241.26 -0.03 -2.3312,013,33615,201
05-11-20201.261.291.251.29 0.05 4.0311,787,42915,077
04-11-20201.261.271.211.24 -0.02 -1.595,922,2557,357
03-11-20201.241.271.231.26 0.03 2.446,121,0097,693
02-11-20201.231.241.201.23 0.00 0.006,752,2938,180
30-10-20201.251.261.211.23 -0.02 -1.607,051,4878,692
29-10-20201.271.281.251.25 -0.03 -2.344,325,5305,455
28-10-20201.261.291.251.28 0.03 2.407,408,9129,415
27-10-20201.251.261.241.25 0.00 0.003,217,5974,016
26-10-20201.251.281.241.25 0.00 0.004,241,1605,333
22-10-20201.291.291.241.25 -0.03 -2.347,013,3928,817
21-10-20201.271.301.271.28 0.01 0.794,275,2635,488
20-10-20201.261.301.261.27 0.00 0.007,167,6219,184
19-10-20201.291.291.241.27 -0.04 -3.0510,321,12312,995
16-10-20201.321.341.261.31 -0.03 -2.2415,726,20520,297
15-10-20201.401.421.341.34 -0.06 -4.2911,579,35715,922
14-10-20201.401.431.371.40 0.02 1.4515,503,06921,837
12-10-20201.391.401.351.38 -0.04 -2.8222,662,03631,256
09-10-20201.471.481.431.44 -0.01 -0.6932,481,06147,244
08-10-20201.521.551.451.45 -0.06 -3.97108,866,601164,038
07-10-20201.521.561.511.51 -0.02 -1.31120,899,113185,622
06-10-20201.591.631.521.53 -0.07 -4.38291,311,659459,309
05-10-20201.471.601.441.60 0.14 9.59268,500,145408,655
02-10-20201.371.561.371.46 0.09 6.57486,691,123727,861
01-10-20201.501.501.341.37 -0.12 -8.05164,446,211233,924
30-09-20201.411.511.411.49 0.17 12.88373,994,352550,673
29-09-20201.161.321.151.32 0.17 14.78113,997,890144,008
28-09-20201.151.181.141.15 0.01 0.8819,815,18722,959
25-09-20201.151.161.131.14 0.00 0.008,672,0639,906
24-09-20201.151.161.131.14 -0.03 -2.5620,472,58623,375
23-09-20201.201.201.161.17 -0.01 -0.8515,265,17617,928
22-09-20201.221.231.161.18 -0.04 -3.2823,707,15128,327
21-09-20201.221.261.211.22 0.01 0.8334,920,04843,214
18-09-20201.231.251.211.21 -0.02 -1.6312,103,93914,782
17-09-20201.271.271.211.23 -0.03 -2.3818,380,47622,696
16-09-20201.291.291.261.26 -0.03 -2.3316,508,90620,941
15-09-20201.281.301.281.29 0.01 0.7812,108,08215,606
14-09-20201.321.331.281.28 -0.04 -3.0318,424,18223,910
11-09-20201.321.331.311.32 0.00 0.008,394,17411,057
10-09-20201.341.351.321.32 -0.01 -0.757,957,61910,587
09-09-20201.331.361.311.33 0.00 0.0013,657,17018,205
08-09-20201.361.361.331.33 -0.04 -2.9212,808,13717,236
03-09-20201.381.411.361.37 -0.01 -0.7230,274,12841,989
02-09-20201.381.391.351.38 0.01 0.737,750,35710,676
01-09-20201.391.411.361.37 -0.01 -0.7215,329,61921,202
31-08-20201.421.431.381.38 -0.03 -2.138,500,43711,911
28-08-20201.441.451.401.41 -0.01 -0.7010,609,56815,084
27-08-20201.421.461.411.42 -0.01 -0.7025,955,38637,211
26-08-20201.371.441.371.43 0.06 4.3842,359,16659,983
25-08-20201.401.411.361.37 -0.03 -2.1413,713,43919,011
24-08-20201.341.411.331.40 0.07 5.2636,591,35250,593
21-08-20201.351.371.321.33 -0.01 -0.756,724,5799,034
20-08-20201.331.351.331.34 0.00 0.009,015,11912,064
19-08-20201.391.401.321.34 -0.04 -2.9017,959,13924,412
18-08-20201.411.431.361.38 -0.04 -2.8222,638,97931,456
17-08-20201.461.471.391.42 -0.03 -2.0718,594,97726,480
14-08-20201.491.491.451.45 -0.05 -3.3320,682,49630,386
13-08-20201.501.551.481.50 0.02 1.3546,883,64871,372
11-08-20201.481.521.461.48 0.02 1.3733,121,17849,441
10-08-20201.471.481.461.46 -0.01 -0.686,926,33910,148
07-08-20201.501.501.461.47 -0.02 -1.3412,114,34317,950
06-08-20201.461.531.461.49 0.04 2.7646,994,99170,597
05-08-20201.471.491.451.45 -0.01 -0.6814,653,56221,440
04-08-20201.481.491.451.46 0.00 0.0015,967,59723,470
03-08-20201.401.481.401.46 0.06 4.2933,706,23848,892
31-07-20201.381.411.361.40 -0.03 -2.1021,882,34530,365
30-07-20201.491.511.421.43 -0.05 -3.3824,457,41535,697
29-07-20201.561.571.471.48 -0.08 -5.1349,864,47774,835
24-07-20201.591.591.541.56 -0.03 -1.8924,988,69539,001
23-07-20201.581.621.581.59 0.01 0.6327,972,66544,618
22-07-20201.651.661.581.58 -0.06 -3.6631,199,34950,341
21-07-20201.631.661.621.64 0.02 1.2341,247,18267,769
20-07-20201.601.651.601.62 0.02 1.2532,778,24653,188
17-07-20201.621.631.601.60 0.00 0.009,902,76115,910
16-07-20201.621.631.601.60 -0.02 -1.2327,170,44343,781
15-07-20201.641.671.621.62 0.00 0.0065,746,089107,692
14-07-20201.641.651.591.62 -0.05 -2.9953,005,89885,863

แสดง ราคาหุ้น BEAUTY ย้อนหลัง บริษัท บิวตี้ คอมมูนิตี้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3