Bound and Beyond PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.200 | 7.250 | 7.000 | 7.150 | 7.150 | 4,056 |
| 2026-10-19 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 20,100 |
| 2026-10-15 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 11,600 |
| 2026-10-14 | 7.150 | 7.250 | 7.000 | 7.150 | 7.150 | 7,000 |
| 2026-10-12 | 7.000 | 7.200 | 7.000 | 7.150 | 7.150 | 6,000 |
| 2026-10-09 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 11,810 |
| 2026-10-08 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 10,400 |
| 2026-10-06 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 700 |
| 2026-10-05 | 6.950 | 7.200 | 6.950 | 7.200 | 7.200 | 7,100 |
| 2026-10-02 | 7.050 | 7.200 | 7.050 | 7.150 | 7.150 | 4,001 |
| 2026-10-01 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 4,000 |
| 2026-09-30 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2026-09-29 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 1,700 |
| 2026-09-28 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 300 |
| 2026-09-25 | 6.950 | 7.050 | 6.900 | 7.050 | 7.050 | 800 |
| 2026-09-24 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 24,200 |
| 2026-09-23 | 7.000 | 7.150 | 6.950 | 7.000 | 7.000 | 47,516 |
| 2026-09-22 | 7.050 | 7.150 | 7.000 | 7.150 | 7.150 | 18,127 |
| 2026-09-21 | 7.250 | 7.250 | 7.050 | 7.200 | 7.200 | 12,400 |
| 2026-09-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 101 |
| 2026-09-17 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 1,700 |
| 2026-09-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 110 |
| 2026-09-14 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 7,615 |
| 2026-09-11 | 7.200 | 7.200 | 7.050 | 7.200 | 7.200 | 1,610 |
| 2026-09-10 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 1,921 |
| 2026-09-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 4,510 |
| 2026-09-08 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 2,111 |
| 2026-09-07 | 7.350 | 7.350 | 7.100 | 7.100 | 7.100 | 123,510 |
| 2026-09-04 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 130,000 |
| 2026-09-03 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 69,609 |
| 2026-09-02 | 7.800 | 7.800 | 7.400 | 7.400 | 7.400 | 101,401 |
| 2026-09-01 | 8.000 | 8.000 | 7.650 | 7.800 | 7.800 | 88,708 |
| 2026-08-31 | 8.050 | 8.050 | 7.850 | 8.000 | 8.000 | 17,700 |
| 2026-08-28 | 7.950 | 8.050 | 7.900 | 8.000 | 8.000 | 16,800 |
| 2026-08-27 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 3,900 |
| 2026-08-26 | 8.100 | 8.100 | 8.000 | 8.050 | 8.050 | 17,201 |
| 2026-08-25 | 8.000 | 8.100 | 7.950 | 8.050 | 8.050 | 2,700 |
| 2026-08-24 | 8.100 | 8.100 | 8.000 | 8.050 | 8.050 | 8,100 |
| 2026-08-21 | 7.950 | 8.050 | 7.950 | 8.000 | 8.000 | 19,111 |
| 2026-08-20 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 9,600 |
| 2026-08-19 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 10,503 |
| 2026-08-18 | 8.150 | 8.150 | 8.000 | 8.100 | 8.100 | 31,000 |
| 2026-08-17 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 14,700 |
| 2026-08-14 | 8.050 | 8.100 | 8.000 | 8.100 | 8.100 | 14,500 |
| 2026-08-13 | 8.050 | 8.150 | 8.000 | 8.150 | 8.150 | 7,609 |
| 2026-08-11 | 8.150 | 8.150 | 8.100 | 8.150 | 8.150 | 6,203 |
| 2026-08-10 | 8.000 | 8.150 | 8.000 | 8.100 | 8.100 | 65,000 |
| 2026-08-07 | 8.150 | 8.150 | 8.100 | 8.150 | 8.150 | 1,801 |
| 2026-08-06 | 8.100 | 8.150 | 8.000 | 8.100 | 8.100 | 11,701 |
| 2026-08-05 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 8,300 |
| 2026-08-04 | 8.100 | 8.200 | 8.000 | 8.200 | 8.200 | 2,300 |
| 2026-08-03 | 8.150 | 8.200 | 8.050 | 8.200 | 8.200 | 930 |
| 2026-07-31 | 8.050 | 8.200 | 8.050 | 8.200 | 8.200 | 845 |
| 2026-07-30 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 100 |
| 2026-07-27 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 2,000 |
| 2026-07-24 | 8.150 | 8.250 | 8.000 | 8.100 | 8.100 | 13,600 |
| 2026-07-23 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 37,500 |
| 2026-07-22 | 8.300 | 8.400 | 8.150 | 8.200 | 8.200 | 45,300 |
| 2026-07-21 | 8.350 | 8.450 | 8.300 | 8.350 | 8.350 | 47,108 |
| 2026-07-20 | 8.400 | 8.550 | 8.400 | 8.400 | 8.400 | 5,600 |
Page 1 of 4 · 233 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.