Bound and Beyond PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 8.650 | 8.650 | 8.500 | 8.600 | 8.600 | 21,404 |
| 2026-04-02 | 8.600 | 8.800 | 8.200 | 8.600 | 8.600 | 109,000 |
| 2026-04-01 | 8.600 | 8.850 | 8.600 | 8.850 | 8.850 | 504,140 |
| 2026-03-31 | 8.550 | 8.600 | 8.500 | 8.600 | 8.600 | 30,900 |
| 2026-03-30 | 8.300 | 8.600 | 8.300 | 8.600 | 8.600 | 70,400 |
| 2026-03-27 | 8.550 | 8.600 | 8.500 | 8.600 | 8.600 | 99,788 |
| 2026-03-26 | 8.500 | 8.550 | 8.350 | 8.550 | 8.550 | 66,200 |
| 2026-03-25 | 8.550 | 8.550 | 8.500 | 8.550 | 8.550 | 119,900 |
| 2026-03-24 | 8.550 | 8.600 | 8.450 | 8.500 | 8.500 | 132,200 |
| 2026-03-23 | 8.550 | 8.550 | 8.400 | 8.450 | 8.450 | 201,380 |
| 2026-03-20 | 8.550 | 8.600 | 8.500 | 8.550 | 8.550 | 51,400 |
| 2026-03-19 | 8.550 | 8.750 | 8.550 | 8.550 | 8.550 | 17,080 |
| 2026-03-18 | 8.550 | 8.600 | 8.550 | 8.550 | 8.550 | 22,700 |
| 2026-03-17 | 8.600 | 8.650 | 8.550 | 8.600 | 8.600 | 70,901 |
| 2026-03-16 | 8.600 | 8.650 | 8.500 | 8.650 | 8.650 | 68,701 |
| 2026-03-13 | 8.650 | 8.650 | 8.600 | 8.650 | 8.650 | 5,302 |
| 2026-03-12 | 8.750 | 8.750 | 8.600 | 8.600 | 8.600 | 41,200 |
| 2026-03-11 | 8.600 | 8.900 | 8.600 | 8.850 | 8.850 | 26,301 |
| 2026-03-10 | 8.750 | 8.750 | 8.600 | 8.650 | 8.650 | 16,150 |
| 2026-03-09 | 8.400 | 8.700 | 8.300 | 8.700 | 8.700 | 31,902 |
| 2026-03-06 | 8.550 | 8.900 | 8.550 | 8.850 | 8.850 | 489,610 |
| 2026-03-05 | 8.700 | 8.700 | 8.500 | 8.600 | 8.600 | 28,500 |
| 2026-03-04 | 8.500 | 8.550 | 8.300 | 8.500 | 8.500 | 253,201 |
| 2026-03-02 | 8.550 | 8.800 | 8.550 | 8.650 | 8.650 | 149,800 |
| 2026-02-27 | 8.700 | 8.700 | 8.600 | 8.700 | 8.700 | 26,500 |
| 2026-02-26 | 8.700 | 8.750 | 8.600 | 8.700 | 8.700 | 19,900 |
| 2026-02-25 | 8.600 | 8.650 | 8.500 | 8.600 | 8.600 | 58,443 |
| 2026-02-24 | 8.700 | 8.800 | 8.450 | 8.650 | 8.650 | 66,700 |
| 2026-02-23 | 8.500 | 8.600 | 8.400 | 8.500 | 8.500 | 5,600 |
| 2026-02-20 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 200 |
| 2026-02-19 | 8.500 | 8.550 | 8.300 | 8.500 | 8.500 | 26,400 |
| 2026-02-18 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 107,500 |
| 2026-02-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 4,000 |
| 2026-02-16 | 8.200 | 8.350 | 8.150 | 8.350 | 8.350 | 14,800 |
| 2026-02-13 | 8.200 | 8.350 | 8.200 | 8.350 | 8.350 | 5,100 |
| 2026-02-12 | 8.400 | 8.450 | 8.250 | 8.400 | 8.400 | 50,904 |
| 2026-02-11 | 8.400 | 8.500 | 8.400 | 8.400 | 8.400 | 12,402 |
| 2026-02-10 | 8.400 | 8.400 | 8.350 | 8.400 | 8.400 | 301 |
| 2026-02-09 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 42,031 |
| 2026-02-06 | 8.350 | 8.350 | 8.150 | 8.300 | 8.300 | 9,101 |
| 2026-02-05 | 8.150 | 8.400 | 8.150 | 8.200 | 8.200 | 4,501 |
| 2026-02-04 | 8.350 | 8.400 | 8.250 | 8.400 | 8.400 | 97,900 |
| 2026-02-03 | 8.300 | 8.400 | 8.100 | 8.400 | 8.400 | 6,419 |
| 2026-02-02 | 8.300 | 8.300 | 8.200 | 8.250 | 8.250 | 10,900 |
| 2026-01-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 301 |
| 2026-01-29 | 8.300 | 8.400 | 8.050 | 8.050 | 8.050 | 16,315 |
| 2026-01-28 | 8.050 | 8.500 | 8.050 | 8.100 | 8.100 | 10,215 |
| 2026-01-27 | 8.250 | 8.250 | 8.100 | 8.150 | 8.150 | 28,843 |
| 2026-01-26 | 8.700 | 8.700 | 8.250 | 8.450 | 8.450 | 13,700 |
| 2026-01-23 | 8.700 | 8.700 | 8.350 | 8.400 | 8.400 | 100,004 |
| 2026-01-22 | 8.650 | 8.700 | 8.400 | 8.400 | 8.400 | 14,700 |
| 2026-01-21 | 8.750 | 8.750 | 8.450 | 8.500 | 8.500 | 39,800 |
| 2026-01-20 | 8.600 | 8.750 | 8.600 | 8.700 | 8.700 | 397,700 |
| 2026-01-19 | 8.750 | 8.750 | 8.500 | 8.650 | 8.650 | 7,600 |
| 2026-01-16 | 8.850 | 8.850 | 8.750 | 8.750 | 8.750 | 10,200 |
| 2026-01-15 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 455,500 |
| 2026-01-14 | 8.800 | 8.800 | 8.750 | 8.800 | 8.800 | 717,100 |
| 2026-01-13 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 412,900 |
| 2026-01-12 | 8.800 | 8.850 | 8.700 | 8.800 | 8.800 | 237,103 |
| 2026-01-09 | 8.800 | 8.850 | 8.800 | 8.800 | 8.800 | 123,110 |
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.