Bound and Beyond PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	6.400	6.400	6.200	6.250	6.250	2,500
2025-07-07	6.150	6.500	6.150	6.300	6.300	2,000
2025-07-04	6.400	6.450	6.400	6.450	6.450	25,305
2025-07-03	6.350	6.450	6.350	6.450	6.450	15,800
2025-07-02	6.450	6.500	6.350	6.350	6.350	21,500
2025-07-01	6.400	6.450	6.300	6.300	6.300	800
2025-06-30	6.350	6.350	6.150	6.200	6.200	1,400
2025-06-27	6.350	6.350	6.200	6.200	6.200	9,410
2025-06-26	6.350	6.500	6.300	6.300	6.300	12,300
2025-06-25	6.500	6.500	6.300	6.350	6.350	8,301
2025-06-24	6.350	6.500	6.200	6.350	6.350	171,900
2025-06-23	6.300	6.300	6.000	6.250	6.250	27,311
2025-06-20	6.200	6.400	6.200	6.400	6.400	7,100
2025-06-19	6.250	6.400	6.250	6.400	6.400	25,200
2025-06-18	6.200	6.650	6.200	6.650	6.650	3,260
2025-06-17	6.250	6.500	6.000	6.500	6.500	78,500
2025-06-16	6.450	6.650	6.450	6.650	6.650	500
2025-06-13	6.600	6.600	6.500	6.600	6.600	19,000
2025-06-12	6.700	6.700	6.550	6.700	6.700	2,300
2025-06-11	6.700	6.700	6.500	6.700	6.700	9,100
2025-06-10	6.750	6.750	6.600	6.600	6.600	11,100
2025-06-09	6.600	6.750	6.600	6.600	6.600	17,600
2025-06-06	6.650	6.750	6.650	6.750	6.750	4,700
2025-06-05	6.600	6.650	6.600	6.650	6.650	20,000
2025-06-04	6.550	6.600	6.450	6.600	6.600	9,500
2025-05-30	6.650	6.650	6.600	6.600	6.600	5,000
2025-05-29	6.850	6.850	6.650	6.650	6.650	4,900
2025-05-28	6.700	6.700	6.600	6.650	6.650	29,100
2025-05-27	6.750	6.800	6.700	6.700	6.700	12,000
2025-05-26	6.600	6.700	6.550	6.700	6.700	3,100
2025-05-23	6.800	6.850	6.650	6.650	6.650	32,900
2025-05-22	6.800	6.900	6.800	6.850	6.850	8,500
2025-05-21	6.800	6.950	6.750	6.850	6.850	127,500
2025-05-20	6.750	6.800	6.700	6.800	6.800	48,500
2025-05-19	6.700	6.750	6.550	6.750	6.750	18,700
2025-05-16	6.950	6.950	6.750	6.800	6.800	185,000
2025-05-15	7.100	7.100	6.850	6.850	6.850	205,100
2025-05-14	7.150	7.450	7.100	7.150	7.150	36,800
2025-05-13	7.300	7.500	7.250	7.500	7.500	21,600
2025-05-09	7.050	7.250	7.050	7.250	7.250	22,200
2025-05-08	7.200	7.200	7.050	7.150	7.150	21,000
2025-05-07	7.000	7.200	7.000	7.150	7.150	53,600
2025-05-06	7.100	7.100	7.000	7.000	7.000	71,200
2025-05-02	7.550	7.550	7.200	7.250	7.250	19,200
2025-04-30	7.200	7.600	7.000	7.600	7.600	160,400
2025-04-29	7.250	7.400	7.050	7.250	7.250	89,900
2025-04-28	7.050	7.250	6.950	7.050	7.050	67,900
2025-04-25	6.750	7.050	6.750	7.050	7.050	147,000
2025-04-24	6.500	6.700	6.400	6.650	6.650	112,800
2025-04-23	6.450	6.450	6.100	6.400	6.400	18,200
2025-04-22	6.500	6.500	6.300	6.450	6.450	9,400
2025-04-21	6.900	6.900	6.350	6.350	6.350	30,200
2025-04-18	6.500	6.850	6.500	6.850	6.850	107,400
2025-04-17	6.000	6.450	6.000	6.350	6.350	89,000
2025-04-16	6.050	6.100	6.000	6.000	6.000	142,900
2025-04-11	6.150	6.150	6.000	6.050	6.050	64,800
2025-04-10	6.050	6.150	6.050	6.050	6.050	41,300
2025-04-09	6.100	6.250	5.900	5.950	5.950	158,400
2025-04-08	6.500	6.500	6.050	6.250	6.250	145,200
2025-04-04	6.650	6.700	6.650	6.700	6.700	7,000

← NewerPage 6 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.