Bound and Beyond PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.600 | 8.700 | 8.250 | 8.400 | 8.400 | 228,420 |
| 2026-07-16 | 8.750 | 8.800 | 8.650 | 8.700 | 8.700 | 11,501 |
| 2026-07-15 | 8.650 | 8.750 | 8.650 | 8.750 | 8.750 | 3,700 |
| 2026-07-14 | 8.950 | 8.950 | 8.700 | 8.800 | 8.800 | 3,630 |
| 2026-07-10 | 8.750 | 8.850 | 8.750 | 8.850 | 8.850 | 900 |
| 2026-07-09 | 8.850 | 8.900 | 8.650 | 8.850 | 8.850 | 3,200 |
| 2026-07-08 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 2,200 |
| 2026-07-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,000 |
| 2026-07-06 | 8.650 | 8.900 | 8.550 | 8.900 | 8.900 | 19,305 |
| 2026-07-03 | 8.900 | 8.950 | 8.550 | 8.900 | 8.900 | 11,301 |
| 2026-07-02 | 8.800 | 8.850 | 8.700 | 8.750 | 8.750 | 10,210 |
| 2026-07-01 | 8.750 | 8.900 | 8.650 | 8.900 | 8.900 | 35,896 |
| 2026-06-30 | 8.800 | 8.900 | 8.550 | 8.600 | 8.600 | 17,000 |
| 2026-06-29 | 8.800 | 8.900 | 8.550 | 8.550 | 8.550 | 42,810 |
| 2026-06-26 | 8.700 | 8.800 | 8.600 | 8.800 | 8.800 | 5,601 |
| 2026-06-25 | 8.750 | 8.950 | 8.600 | 8.900 | 8.900 | 8,002 |
| 2026-06-24 | 8.650 | 8.750 | 8.500 | 8.750 | 8.750 | 29,700 |
| 2026-06-23 | 8.650 | 8.800 | 8.600 | 8.800 | 8.800 | 14,700 |
| 2026-06-19 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 4,800 |
| 2026-06-18 | 8.750 | 8.900 | 8.750 | 8.800 | 8.800 | 7,200 |
| 2026-06-17 | 8.700 | 8.800 | 8.600 | 8.800 | 8.800 | 13,000 |
| 2026-06-16 | 9.000 | 9.000 | 8.700 | 8.850 | 8.850 | 3,801 |
| 2026-06-15 | 8.850 | 8.900 | 8.750 | 8.800 | 8.800 | 15,353 |
| 2026-06-12 | 8.750 | 8.950 | 8.700 | 8.950 | 8.950 | 36,201 |
| 2026-06-11 | 8.800 | 8.850 | 8.750 | 8.800 | 8.800 | 18,500 |
| 2026-06-08 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 18,301 |
| 2026-06-05 | 8.900 | 8.950 | 8.800 | 8.950 | 8.950 | 23,150 |
| 2026-06-04 | 8.850 | 9.000 | 8.850 | 8.900 | 8.900 | 17,606 |
| 2026-06-02 | 8.800 | 9.050 | 8.800 | 9.000 | 9.000 | 16,465 |
| 2026-05-29 | 8.950 | 9.000 | 8.750 | 9.000 | 9.000 | 21,700 |
| 2026-05-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,800 |
| 2026-05-27 | 9.000 | 9.000 | 8.900 | 8.950 | 8.950 | 6,102 |
| 2026-05-26 | 8.850 | 8.900 | 8.700 | 8.750 | 8.750 | 76,906 |
| 2026-05-25 | 9.050 | 9.050 | 8.700 | 9.000 | 9.000 | 36,595 |
| 2026-05-22 | 9.050 | 9.050 | 8.850 | 8.850 | 8.850 | 14,900 |
| 2026-05-21 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 101 |
| 2026-05-20 | 9.100 | 9.150 | 8.250 | 9.050 | 9.050 | 33,500 |
| 2026-05-19 | 9.100 | 9.150 | 9.100 | 9.100 | 9.100 | 1,300 |
| 2026-05-18 | 8.900 | 9.250 | 8.900 | 9.150 | 9.150 | 33,004 |
| 2026-05-15 | 8.850 | 9.250 | 8.750 | 9.000 | 9.000 | 63,012 |
| 2026-05-14 | 8.550 | 9.100 | 8.550 | 8.650 | 8.650 | 1,492,201 |
| 2026-05-13 | 8.550 | 8.550 | 8.500 | 8.550 | 8.550 | 12,800 |
| 2026-05-12 | 8.550 | 8.600 | 8.400 | 8.400 | 8.400 | 6,805 |
| 2026-05-11 | 8.350 | 8.600 | 8.300 | 8.600 | 8.600 | 14,330 |
| 2026-05-08 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 9,800 |
| 2026-05-07 | 8.300 | 8.600 | 8.300 | 8.600 | 8.600 | 19,100 |
| 2026-05-06 | 8.300 | 8.550 | 8.200 | 8.550 | 8.550 | 24,400 |
| 2026-05-05 | 8.400 | 8.550 | 8.300 | 8.550 | 8.550 | 2,300 |
| 2026-04-30 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 11,100 |
| 2026-04-29 | 8.300 | 8.600 | 8.300 | 8.300 | 8.300 | 3,800 |
| 2026-04-28 | 8.550 | 8.600 | 8.300 | 8.300 | 8.300 | 3,600 |
| 2026-04-27 | 8.300 | 8.600 | 8.300 | 8.600 | 8.600 | 602 |
| 2026-04-23 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 199 |
| 2026-04-22 | 8.300 | 8.550 | 8.300 | 8.550 | 8.550 | 17,401 |
| 2026-04-21 | 8.350 | 8.600 | 8.300 | 8.550 | 8.550 | 4,800 |
← NewerPage 2 of 2 · 115 trading days
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.