Bound and Beyond PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 8.800 | 8.850 | 8.800 | 8.800 | 8.800 | 56,506 |
| 2026-01-07 | 8.900 | 8.900 | 8.750 | 8.800 | 8.800 | 344,100 |
| 2026-01-06 | 8.850 | 8.850 | 8.750 | 8.800 | 8.800 | 733,506 |
| 2026-01-05 | 8.850 | 8.850 | 8.700 | 8.850 | 8.850 | 534,700 |
| 2025-12-30 | 8.850 | 8.950 | 8.750 | 8.850 | 8.850 | 250,503 |
| 2025-12-29 | 8.950 | 8.950 | 8.700 | 8.850 | 8.850 | 212,410 |
| 2025-12-26 | 8.700 | 8.850 | 8.650 | 8.850 | 8.850 | 549,550 |
| 2025-12-25 | 8.850 | 8.900 | 8.700 | 8.850 | 8.850 | 15,051 |
| 2025-12-24 | 8.600 | 8.900 | 8.600 | 8.850 | 8.850 | 221,600 |
| 2025-12-23 | 8.600 | 8.700 | 8.550 | 8.650 | 8.650 | 162,202 |
| 2025-12-22 | 8.400 | 8.550 | 8.400 | 8.500 | 8.500 | 196,711 |
| 2025-12-19 | 8.150 | 8.350 | 8.150 | 8.300 | 8.300 | 267,772 |
| 2025-12-18 | 8.100 | 8.300 | 8.100 | 8.300 | 8.300 | 86,300 |
| 2025-12-17 | 7.850 | 8.150 | 7.700 | 8.100 | 8.100 | 62,401 |
| 2025-12-16 | 7.600 | 7.850 | 7.600 | 7.800 | 7.800 | 96,309 |
| 2025-12-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 21,000 |
| 2025-12-12 | 7.550 | 7.600 | 7.500 | 7.600 | 7.600 | 30,000 |
| 2025-12-11 | 7.450 | 7.550 | 7.400 | 7.500 | 7.500 | 31,657 |
| 2025-12-09 | 7.450 | 7.500 | 7.400 | 7.450 | 7.450 | 8,600 |
| 2025-12-08 | 7.150 | 7.450 | 7.150 | 7.200 | 7.200 | 117,601 |
| 2025-12-04 | 7.150 | 7.300 | 7.150 | 7.200 | 7.200 | 18,602 |
| 2025-12-03 | 7.050 | 7.150 | 7.050 | 7.150 | 7.150 | 18,700 |
| 2025-12-02 | 6.950 | 7.100 | 6.950 | 7.050 | 7.050 | 130,210 |
| 2025-12-01 | 6.850 | 6.950 | 6.800 | 6.900 | 6.900 | 19,101 |
| 2025-11-28 | 6.750 | 6.850 | 6.600 | 6.800 | 6.800 | 36,215 |
| 2025-11-27 | 6.800 | 6.800 | 6.600 | 6.700 | 6.700 | 1,300 |
| 2025-11-26 | 6.550 | 6.750 | 6.500 | 6.650 | 6.650 | 12,230 |
| 2025-11-25 | 6.500 | 6.700 | 6.500 | 6.650 | 6.650 | 84,810 |
| 2025-11-24 | 6.250 | 6.500 | 6.250 | 6.450 | 6.450 | 4,303 |
| 2025-11-21 | 6.350 | 6.500 | 6.300 | 6.500 | 6.500 | 2,900 |
| 2025-11-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 52,100 |
| 2025-11-19 | 6.200 | 6.450 | 6.150 | 6.450 | 6.450 | 53,400 |
| 2025-11-18 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 5,300 |
| 2025-11-17 | 5.700 | 6.500 | 5.700 | 6.450 | 6.450 | 28,692 |
| 2025-11-14 | 5.450 | 5.950 | 5.450 | 5.950 | 5.950 | 44,210 |
| 2025-11-13 | 4.940 | 5.500 | 4.940 | 5.450 | 5.450 | 140,210 |
| 2025-11-12 | 5.650 | 5.650 | 4.900 | 4.900 | 4.900 | 361,500 |
| 2025-11-11 | 6.550 | 6.900 | 5.400 | 5.750 | 5.750 | 298,104 |
| 2025-11-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 900 |
| 2025-11-07 | 6.900 | 6.900 | 6.650 | 6.750 | 6.750 | 1,400 |
| 2025-11-06 | 6.600 | 6.750 | 6.600 | 6.600 | 6.600 | 36,697 |
| 2025-11-05 | 6.600 | 6.750 | 6.450 | 6.750 | 6.750 | 23,700 |
| 2025-11-04 | 6.800 | 6.950 | 6.650 | 6.750 | 6.750 | 47,400 |
| 2025-11-03 | 6.900 | 6.950 | 6.800 | 6.950 | 6.950 | 16,200 |
| 2025-10-31 | 6.850 | 7.000 | 6.750 | 6.900 | 6.900 | 14,100 |
| 2025-10-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 101 |
| 2025-10-29 | 6.700 | 7.000 | 6.700 | 6.950 | 6.950 | 1,314 |
| 2025-10-28 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 5,100 |
| 2025-10-27 | 6.950 | 7.000 | 6.850 | 6.900 | 6.900 | 10,000 |
| 2025-10-24 | 6.850 | 7.000 | 6.800 | 6.900 | 6.900 | 7,700 |
| 2025-10-22 | 6.900 | 7.000 | 6.800 | 7.000 | 7.000 | 14,500 |
| 2025-10-21 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 7,706 |
| 2025-10-20 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 210 |
| 2025-10-17 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 20,508 |
| 2025-10-15 | 7.050 | 7.050 | 6.850 | 7.000 | 7.000 | 17,400 |
| 2025-10-14 | 7.050 | 7.050 | 6.900 | 7.000 | 7.000 | 60,350 |
| 2025-10-10 | 7.000 | 7.050 | 6.900 | 7.000 | 7.000 | 74,200 |
| 2025-10-09 | 7.050 | 7.050 | 6.950 | 7.050 | 7.050 | 28,200 |
| 2025-10-08 | 7.000 | 7.050 | 6.900 | 7.050 | 7.050 | 27,301 |
| 2025-10-07 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 67,800 |
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.