Bound and Beyond PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-10	9.100	9.400	9.100	9.200	9.200	174,800
2024-07-09	9.100	9.100	9.050	9.100	9.100	63,200
2024-07-08	9.000	9.100	9.000	9.100	9.100	13,400
2024-07-05	9.150	9.150	9.050	9.150	9.150	44,100
2024-07-04	9.000	9.200	9.000	9.150	9.150	52,700
2024-07-03	9.000	9.000	8.900	9.000	9.000	81,500
2024-07-02	8.900	9.000	8.850	9.000	9.000	97,500
2024-07-01	9.100	9.100	9.000	9.000	9.000	132,300
2024-06-28	9.150	9.150	9.100	9.100	9.100	38,200
2024-06-27	9.150	9.200	9.150	9.150	9.150	29,500
2024-06-26	9.150	9.200	9.150	9.200	9.200	27,900
2024-06-25	9.250	9.350	9.150	9.150	9.150	121,400
2024-06-24	9.150	9.250	9.100	9.250	9.250	25,000
2024-06-21	8.900	9.150	8.850	9.150	9.150	42,400
2024-06-20	8.950	9.000	8.950	8.950	8.950	93,100
2024-06-19	9.200	9.200	8.800	8.950	8.950	274,200
2024-06-18	9.100	9.200	9.100	9.200	9.200	8,100
2024-06-17	9.000	9.150	9.000	9.100	9.100	54,300
2024-06-14	9.300	9.300	9.150	9.200	9.200	34,800
2024-06-13	9.150	9.250	9.150	9.250	9.250	43,100
2024-06-12	9.100	9.150	9.050	9.150	9.150	6,000
2024-06-11	9.000	9.150	9.000	9.100	9.100	103,600
2024-06-10	9.500	9.500	8.900	9.050	9.050	798,100
2024-06-07	9.500	9.550	9.450	9.500	9.500	97,300
2024-06-06	9.650	9.700	9.450	9.550	9.550	254,000
2024-06-05	9.750	9.800	9.600	9.600	9.600	99,500
2024-06-04	9.750	9.800	9.650	9.700	9.700	41,800
2024-05-31	9.700	9.750	9.650	9.700	9.700	95,200
2024-05-30	9.600	9.700	9.500	9.650	9.650	160,500
2024-05-29	9.650	9.700	9.550	9.650	9.650	193,600
2024-05-28	9.700	9.700	9.650	9.700	9.700	65,700
2024-05-27	9.700	9.700	9.650	9.700	9.700	72,600
2024-05-24	9.750	9.750	9.650	9.650	9.650	109,500
2024-05-23	9.600	9.750	9.600	9.700	9.700	72,900
2024-05-21	9.600	9.650	9.550	9.650	9.650	61,600
2024-05-20	9.700	9.700	9.550	9.600	9.600	86,800
2024-05-17	9.600	9.650	9.550	9.600	9.600	74,300
2024-05-16	9.700	9.700	9.550	9.600	9.600	180,400
2024-05-15	9.800	9.850	9.550	9.600	9.600	393,700
2024-05-14	10.000	10.000	9.800	9.800	9.800	80,900
2024-05-13	10.100	10.100	9.750	9.900	9.900	416,300
2024-05-10	10.000	10.300	9.600	10.100	10.100	1,606,300
2024-05-09	9.700	9.750	9.450	9.550	9.550	332,000
2024-05-08	9.700	9.850	9.550	9.800	9.800	339,600
2024-05-07	9.600	9.700	9.600	9.650	9.650	138,800
2024-05-03	9.650	9.650	9.550	9.550	9.550	202,300
2024-05-02	9.700	9.700	9.600	9.600	9.600	194,100
2024-04-30	9.850	9.950	9.650	9.650	9.650	110,100
2024-04-29	9.700	9.750	9.700	9.750	9.750	20,800
2024-04-26	9.900	9.900	9.700	9.750	9.750	102,300
2024-04-25	10.200	10.200	9.900	9.950	9.950	53,100
2024-04-24	10.000	10.200	9.900	10.000	10.000	98,900
2024-04-23	9.700	10.000	9.650	10.000	10.000	196,800
2024-04-22	9.700	9.800	9.650	9.700	9.700	181,400
2024-04-19	9.750	9.750	9.600	9.650	9.650	410,700
2024-04-18	10.000	10.300	9.800	9.850	9.850	364,700
2024-04-17	9.800	10.000	9.450	10.000	10.000	894,100
2024-04-11	10.300	10.300	9.650	9.850	9.850	1,779,400
2024-04-10	10.300	10.500	10.300	10.300	10.300	185,200
2024-04-09	11.200	11.200	10.000	10.400	10.400	1,317,300

← NewerPage 10 of 20 · 1,200 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.