SET · BEAUTY · stock
Beauty Community Public Company Limited (BEAUTY) stock price history
Every SET trading session of Beauty Community Public Company Limited from Dec 12, 2012 to Nov 13, 2026: 3,379 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEAUTY adjusted close, 2012 to 2026
- THB 21.39
- All time high, 2018
- THB 0.5500
- 52 week high, THB 0.2500 low
- 3,379
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
BEAUTY key facts
- Beauty Community Public Company Limited (BEAUTY) closed at THB 0.2900 on Nov 13, 2026 on SET.
- BEAUTY's all time high close is THB 21.39, set on Apr 30, 2018; its all time low close is THB 0.2000 on Apr 8, 2025.
- BEAUTY's 52 week range is THB 0.2500 to THB 0.5500.
- BEAUTY returned -42.0% over the year to Nov 13, 2026 and -81.9% over five years.
- Over ten years BEAUTY returned -97%, -30.1% a year compounded.
- BEAUTY's deepest drawdown was -99.1% from May 2, 2018 to Apr 8, 2025.
- DataCedar holds 3,379 daily sessions of BEAUTY history from Dec 12, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEAUTY price chart, 2012 to 2026
BEAUTY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -17.1% |
| 6 months | -21.6% |
| Year to date | -42.0% |
| 1 year | -42.0% |
| 3 years | -35.6% |
| 5 years | -81.9% |
| 10 years | -97.2% |
| Since Dec 12, 2012 | -77.5% |
| Compound annual growth, 13.9 years | -10.2% |
BEAUTY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 21.39 on Apr 30, 2018
- All time low close
- THB 0.2000 on Apr 8, 2025
- 52 week high
- THB 0.5500 on Dec 18, 2025
- 52 week low
- THB 0.2500 on Nov 4, 2026
- Deepest drawdown
- -99.1% from May 2, 2018 to Apr 8, 2025, not yet recovered
- Best single session
- +34.8% on Jan 3, 2024
- Worst single session
- -30.0% on Jul 4, 2018
- Volatility, 1 year annualised
- 47.7%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2016, +109%
- Worst calendar year
- 2019, -73%
BEAUTY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Dec 12, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5000 | THB 0.5100 | THB 0.2500 | THB 0.2900 | -42.0% | 1.4B | 213 |
| 2025 | THB 0.3100 | THB 0.6800 | THB 0.1900 | THB 0.5000 | +61.3% | 4.8B | 242 |
| 2024 | THB 0.4800 | THB 0.8400 | THB 0.3000 | THB 0.3100 | -32.6% | 5.2B | 243 |
| 2023 | THB 1.40 | THB 1.63 | THB 0.4200 | THB 0.4600 | -66.9% | 3.8B | 242 |
| 2022 | THB 1.54 | THB 1.64 | THB 1.21 | THB 1.39 | -9.7% | 2.5B | 241 |
| 2021 | THB 1.56 | THB 1.98 | THB 1.34 | THB 1.54 | -2.5% | 11.3B | 240 |
| 2020 | THB 1.65 | THB 3.04 | THB 1.06 | THB 1.58 | -3.6% | 27.7B | 243 |
| 2019 | THB 6.23 | THB 7.89 | THB 1.61 | THB 1.64 | -73.5% | 20.4B | 244 |
| 2018 | THB 19.28 | THB 21.76 | THB 5.90 | THB 6.19 | -67.6% | 26.4B | 245 |
| 2017 | THB 10.57 | THB 20.48 | THB 8.10 | THB 19.10 | +82.3% | 6.6B | 242 |
| 2016 | THB 5.02 | THB 11.19 | THB 4.33 | THB 10.48 | +108.5% | 5.4B | 244 |
| 2015 | THB 2.83 | THB 5.02 | THB 2.68 | THB 5.02 | +75.1% | 3.2B | 243 |
| 2014 | THB 1.65 | THB 2.96 | THB 1.55 | THB 2.87 | +72.4% | 2.5B | 244 |
| 2013 | THB 1.30 | THB 2.54 | THB 1.29 | THB 1.66 | +29.9% | 9.3B | 240 |
| 2012 | THB 1.52 | THB 1.55 | THB 1.23 | THB 1.28 | n/a | 4.9B | 13 |
BEAUTY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.2900 | +3.6% |
| October 2026 | THB 0.2800 | -6.7% |
| September 2026 | THB 0.3000 | -14.3% |
| August 2026 | THB 0.3500 | 0.0% |
| July 2026 | THB 0.3500 | -2.8% |
| June 2026 | THB 0.3600 | -5.3% |
| May 2026 | THB 0.3800 | +2.7% |
| April 2026 | THB 0.3700 | 0.0% |
| March 2026 | THB 0.3700 | -5.1% |
| February 2026 | THB 0.3900 | -7.1% |
| January 2026 | THB 0.4200 | -16.0% |
| December 2025 | THB 0.5000 | 0.0% |
About the BEAUTY data
Daily bars. 3,379 sessions from Dec 12, 2012 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABEAUTY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BDMS Bangkok Dusit Medical Services Public Company Limited
- BDMS-R Bangkok Dusit Medical Services Public Company Limited
- BE8 Beryl 8 Plus Public Company Limited
- BE8-R Beryl 8 Plus Public Company Limited
- BEAUTY-R Beauty Community Public Company Limited
- BEC BEC World Public Company Limited
- BEC-R BEC World Public Company Limited
- BEM Bangkok Expressway and Metro Public Company Limited
Common questions
BEAUTY share price history
