Bound and Beyond PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	7.000	7.050	7.000	7.050	7.050	67,800
2025-10-06	7.050	7.100	6.900	7.050	7.050	119,804
2025-10-03	7.050	7.100	7.050	7.100	7.100	33,600
2025-10-02	7.050	7.100	7.050	7.100	7.100	72,928
2025-10-01	7.050	7.150	7.000	7.100	7.100	82,050
2025-09-30	6.950	7.100	6.900	7.050	7.050	6,300
2025-09-29	6.900	7.050	6.900	7.050	7.050	1,400
2025-09-26	7.050	7.050	7.000	7.050	7.050	2,703
2025-09-25	7.050	7.100	6.850	7.000	7.000	9,001
2025-09-23	6.900	7.100	6.900	7.100	7.100	3,262
2025-09-22	6.900	7.100	6.800	6.800	6.800	32,604
2025-09-19	7.050	7.100	6.900	7.050	7.050	18,200
2025-09-18	6.950	7.100	6.850	7.050	7.050	80,601
2025-09-17	6.850	6.950	6.850	6.950	6.950	15,501
2025-09-16	7.000	7.100	7.000	7.100	7.100	51,301
2025-09-15	6.850	7.100	6.850	6.900	6.900	120,711
2025-09-12	6.800	6.800	6.650	6.800	6.800	3,300
2025-09-11	6.650	6.750	6.650	6.750	6.750	8,900
2025-09-10	6.600	6.750	6.600	6.750	6.750	6,600
2025-09-09	6.600	6.700	6.600	6.650	6.650	1,110
2025-09-08	6.550	6.700	6.550	6.700	6.700	12,400
2025-09-05	6.750	6.900	6.550	6.550	6.550	19,711
2025-09-04	6.500	6.700	6.400	6.650	6.650	33,223
2025-09-03	6.500	6.700	6.400	6.700	6.700	23,378
2025-09-02	6.550	6.700	6.550	6.700	6.700	1,000
2025-09-01	6.500	6.700	6.500	6.700	6.700	3,601
2025-08-29	6.650	6.700	6.500	6.700	6.700	50,900
2025-08-28	6.500	6.700	6.500	6.700	6.700	105,100
2025-08-27	6.550	6.650	6.550	6.650	6.650	21,200
2025-08-26	6.400	6.700	6.400	6.700	6.700	3,206
2025-08-25	6.700	6.700	6.700	6.700	6.700	2,300
2025-08-22	6.400	6.650	6.400	6.550	6.550	2,900
2025-08-21	6.700	6.750	6.050	6.650	6.650	82,501
2025-08-20	6.700	6.750	6.700	6.750	6.750	401
2025-08-19	6.800	6.800	6.550	6.750	6.750	15,010
2025-08-18	6.750	6.800	6.600	6.800	6.800	1,400
2025-08-15	6.650	6.850	6.500	6.700	6.700	1,900
2025-08-14	6.700	6.700	6.500	6.500	6.500	10,400
2025-08-13	6.750	6.900	6.600	6.600	6.600	13,900
2025-08-08	6.950	6.950	6.750	6.950	6.950	5,280
2025-08-07	6.750	6.950	6.700	6.950	6.950	7,652
2025-08-06	6.650	6.950	6.650	6.950	6.950	12,330
2025-08-05	6.900	6.900	6.900	6.900	6.900	3,800
2025-08-04	6.700	6.950	6.700	6.950	6.950	2,600
2025-08-01	6.950	6.950	6.700	6.900	6.900	2,800
2025-07-31	6.850	6.900	6.850	6.900	6.900	1,100
2025-07-30	6.800	6.900	6.700	6.850	6.850	10,900
2025-07-29	6.650	6.900	6.500	6.850	6.850	34,700
2025-07-25	6.850	6.900	6.700	6.900	6.900	2,311
2025-07-24	6.800	6.800	6.650	6.750	6.750	5,800
2025-07-23	6.550	6.900	6.300	6.900	6.900	60,100
2025-07-22	6.600	6.600	6.250	6.450	6.450	35,800
2025-07-21	6.400	6.600	6.300	6.500	6.500	6,203
2025-07-18	6.450	6.600	6.450	6.500	6.500	18,930
2025-07-17	6.450	6.600	6.250	6.550	6.550	114,551
2025-07-16	6.600	6.600	6.400	6.450	6.450	5,300
2025-07-15	6.250	6.500	6.250	6.350	6.350	42,340
2025-07-14	6.400	6.400	6.200	6.350	6.350	15,300
2025-07-11	6.200	6.300	6.150	6.300	6.300	2,600
2025-07-09	6.200	6.250	6.150	6.250	6.250	3,300

← NewerPage 5 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.