Bound and Beyond PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 8.800 | 8.900 | 8.650 | 8.650 | 8.650 | 4,900 |
| 2025-01-06 | 8.400 | 8.900 | 8.400 | 8.650 | 8.650 | 59,100 |
| 2025-01-03 | 8.250 | 9.150 | 8.250 | 8.450 | 8.450 | 62,200 |
| 2025-01-02 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 300 |
| 2024-12-30 | 8.250 | 8.500 | 8.200 | 8.500 | 8.500 | 78,100 |
| 2024-12-27 | 8.150 | 8.900 | 8.150 | 8.450 | 8.450 | 63,100 |
| 2024-12-26 | 8.250 | 8.250 | 8.000 | 8.150 | 8.150 | 117,300 |
| 2024-12-25 | 8.250 | 8.450 | 8.250 | 8.250 | 8.250 | 8,800 |
| 2024-12-24 | 8.200 | 8.350 | 8.200 | 8.350 | 8.350 | 53,600 |
| 2024-12-23 | 8.250 | 8.300 | 8.200 | 8.300 | 8.300 | 7,200 |
| 2024-12-20 | 8.300 | 8.300 | 8.200 | 8.250 | 8.250 | 60,600 |
| 2024-12-19 | 8.450 | 8.450 | 8.250 | 8.300 | 8.300 | 55,900 |
| 2024-12-18 | 8.700 | 8.700 | 8.550 | 8.600 | 8.600 | 43,000 |
| 2024-12-17 | 8.750 | 8.850 | 8.500 | 8.500 | 8.500 | 30,700 |
| 2024-12-16 | 8.500 | 8.600 | 8.450 | 8.600 | 8.600 | 25,100 |
| 2024-12-13 | 8.750 | 8.750 | 8.300 | 8.400 | 8.400 | 63,400 |
| 2024-12-12 | 8.800 | 8.800 | 8.250 | 8.750 | 8.750 | 34,400 |
| 2024-12-11 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,000 |
| 2024-12-09 | 8.750 | 8.850 | 8.750 | 8.850 | 8.850 | 2,200 |
| 2024-12-06 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 2,000 |
| 2024-12-04 | 8.850 | 8.900 | 8.800 | 8.850 | 8.850 | 3,900 |
| 2024-12-03 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 4,200 |
| 2024-12-02 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 2,600 |
| 2024-11-29 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 33,400 |
| 2024-11-28 | 8.700 | 8.900 | 8.650 | 8.650 | 8.650 | 40,200 |
| 2024-11-27 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 13,500 |
| 2024-11-26 | 8.950 | 9.000 | 8.700 | 8.850 | 8.850 | 6,000 |
| 2024-11-25 | 8.900 | 8.900 | 8.700 | 8.900 | 8.900 | 87,300 |
| 2024-11-22 | 8.750 | 8.900 | 8.600 | 8.900 | 8.900 | 83,400 |
| 2024-11-21 | 8.550 | 8.800 | 8.300 | 8.750 | 8.750 | 150,300 |
| 2024-11-20 | 8.450 | 8.600 | 8.300 | 8.400 | 8.400 | 206,700 |
| 2024-11-19 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 152,500 |
| 2024-11-18 | 8.300 | 8.400 | 8.200 | 8.400 | 8.400 | 227,100 |
| 2024-11-15 | 8.400 | 8.400 | 8.300 | 8.350 | 8.350 | 52,500 |
| 2024-11-14 | 8.650 | 8.650 | 8.350 | 8.400 | 8.400 | 61,900 |
| 2024-11-13 | 8.550 | 8.550 | 8.300 | 8.350 | 8.350 | 101,500 |
| 2024-11-12 | 8.500 | 9.150 | 8.300 | 8.600 | 8.600 | 2,085,200 |
| 2024-11-11 | 8.550 | 8.550 | 8.450 | 8.450 | 8.450 | 160,800 |
| 2024-11-08 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 101,300 |
| 2024-11-07 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 102,600 |
| 2024-11-06 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 189,300 |
| 2024-11-05 | 8.900 | 9.000 | 8.850 | 8.900 | 8.900 | 13,600 |
| 2024-11-04 | 8.900 | 9.050 | 8.850 | 9.000 | 9.000 | 138,000 |
| 2024-11-01 | 8.900 | 8.900 | 8.850 | 8.900 | 8.900 | 145,000 |
| 2024-10-31 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 500 |
| 2024-10-30 | 8.900 | 9.050 | 8.800 | 9.050 | 9.050 | 110,600 |
| 2024-10-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 203,400 |
| 2024-10-28 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 55,100 |
| 2024-10-25 | 8.850 | 9.000 | 8.850 | 9.000 | 9.000 | 7,300 |
| 2024-10-24 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 91,300 |
| 2024-10-22 | 9.250 | 9.250 | 9.000 | 9.000 | 9.000 | 169,900 |
| 2024-10-21 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 37,500 |
| 2024-10-18 | 9.300 | 9.300 | 9.250 | 9.300 | 9.300 | 6,100 |
| 2024-10-17 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 20,800 |
| 2024-10-16 | 9.250 | 9.400 | 9.250 | 9.350 | 9.350 | 227,100 |
| 2024-10-15 | 9.300 | 9.350 | 9.250 | 9.250 | 9.250 | 34,200 |
| 2024-10-11 | 9.400 | 9.450 | 9.300 | 9.350 | 9.350 | 11,600 |
| 2024-10-10 | 9.300 | 9.350 | 9.300 | 9.350 | 9.350 | 2,700 |
| 2024-10-09 | 9.300 | 9.450 | 9.300 | 9.300 | 9.300 | 8,100 |
| 2024-10-08 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 13,800 |
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.