Bound and Beyond PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 6.600 | 7.000 | 6.600 | 6.950 | 6.950 | 188,900 |
| 2025-04-02 | 6.600 | 6.750 | 6.600 | 6.700 | 6.700 | 9,300 |
| 2025-04-01 | 6.800 | 6.800 | 6.600 | 6.750 | 6.750 | 25,300 |
| 2025-03-31 | 6.800 | 7.000 | 6.450 | 6.800 | 6.800 | 182,500 |
| 2025-03-28 | 6.950 | 7.000 | 6.900 | 7.000 | 7.000 | 13,500 |
| 2025-03-27 | 6.850 | 7.100 | 6.850 | 6.950 | 6.950 | 51,400 |
| 2025-03-26 | 7.150 | 7.150 | 6.850 | 6.850 | 6.850 | 44,600 |
| 2025-03-25 | 6.950 | 7.050 | 6.900 | 7.050 | 7.050 | 72,000 |
| 2025-03-24 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 50,100 |
| 2025-03-21 | 7.050 | 7.100 | 6.950 | 7.000 | 7.000 | 73,300 |
| 2025-03-20 | 7.050 | 7.150 | 7.050 | 7.100 | 7.100 | 31,000 |
| 2025-03-19 | 7.000 | 7.050 | 6.900 | 7.000 | 7.000 | 271,100 |
| 2025-03-18 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 109,600 |
| 2025-03-17 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 82,100 |
| 2025-03-14 | 7.000 | 7.150 | 6.900 | 7.000 | 7.000 | 62,400 |
| 2025-03-13 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 42,900 |
| 2025-03-12 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 49,900 |
| 2025-03-11 | 7.000 | 7.050 | 6.950 | 7.000 | 7.000 | 67,300 |
| 2025-03-10 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 105,600 |
| 2025-03-07 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 26,500 |
| 2025-03-06 | 7.050 | 7.200 | 7.000 | 7.200 | 7.200 | 81,500 |
| 2025-03-05 | 7.150 | 7.250 | 7.000 | 7.150 | 7.150 | 119,000 |
| 2025-03-04 | 7.450 | 7.450 | 7.000 | 7.150 | 7.150 | 89,800 |
| 2025-03-03 | 7.500 | 7.500 | 7.200 | 7.350 | 7.350 | 248,600 |
| 2025-02-28 | 7.300 | 7.550 | 7.200 | 7.500 | 7.500 | 52,400 |
| 2025-02-27 | 7.500 | 7.500 | 7.300 | 7.350 | 7.350 | 64,300 |
| 2025-02-26 | 7.300 | 7.500 | 6.500 | 7.500 | 7.500 | 817,400 |
| 2025-02-25 | 7.550 | 7.650 | 7.050 | 7.550 | 7.550 | 202,200 |
| 2025-02-24 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 57,200 |
| 2025-02-21 | 7.500 | 7.750 | 7.150 | 7.750 | 7.750 | 14,200 |
| 2025-02-20 | 7.550 | 7.750 | 7.550 | 7.600 | 7.600 | 48,500 |
| 2025-02-19 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 16,500 |
| 2025-02-18 | 7.600 | 7.800 | 7.550 | 7.750 | 7.750 | 45,200 |
| 2025-02-17 | 7.350 | 7.850 | 7.200 | 7.550 | 7.550 | 32,100 |
| 2025-02-14 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 31,600 |
| 2025-02-13 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 66,400 |
| 2025-02-11 | 7.050 | 7.300 | 7.050 | 7.200 | 7.200 | 11,200 |
| 2025-02-10 | 7.250 | 7.250 | 7.050 | 7.050 | 7.050 | 33,900 |
| 2025-02-07 | 7.100 | 7.300 | 7.050 | 7.250 | 7.250 | 113,300 |
| 2025-02-06 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 1,100 |
| 2025-02-05 | 7.700 | 7.700 | 7.400 | 7.600 | 7.600 | 7,700 |
| 2025-02-04 | 7.600 | 7.800 | 7.600 | 7.700 | 7.700 | 5,600 |
| 2025-02-03 | 7.550 | 7.700 | 7.050 | 7.600 | 7.600 | 54,800 |
| 2025-01-31 | 7.500 | 7.550 | 7.450 | 7.550 | 7.550 | 69,500 |
| 2025-01-30 | 7.550 | 7.600 | 7.500 | 7.500 | 7.500 | 8,700 |
| 2025-01-29 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 8,200 |
| 2025-01-28 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 57,100 |
| 2025-01-27 | 7.800 | 7.800 | 7.550 | 7.600 | 7.600 | 293,600 |
| 2025-01-24 | 7.950 | 7.950 | 7.650 | 7.800 | 7.800 | 8,700 |
| 2025-01-23 | 7.650 | 8.000 | 7.500 | 7.900 | 7.900 | 46,800 |
| 2025-01-22 | 8.000 | 8.000 | 7.650 | 7.950 | 7.950 | 7,000 |
| 2025-01-21 | 7.800 | 8.000 | 7.750 | 8.000 | 8.000 | 16,200 |
| 2025-01-20 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 48,800 |
| 2025-01-17 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 27,100 |
| 2025-01-16 | 7.950 | 7.950 | 7.850 | 7.850 | 7.850 | 6,700 |
| 2025-01-15 | 7.950 | 8.050 | 7.900 | 7.950 | 7.950 | 62,300 |
| 2025-01-14 | 8.050 | 8.200 | 8.000 | 8.000 | 8.000 | 8,000 |
| 2025-01-13 | 8.250 | 8.250 | 8.000 | 8.050 | 8.050 | 196,800 |
| 2025-01-10 | 8.550 | 8.550 | 8.200 | 8.450 | 8.450 | 22,000 |
| 2025-01-08 | 8.650 | 8.750 | 8.650 | 8.750 | 8.750 | 1,100 |
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.