Bound and Beyond PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 9.350 | 9.350 | 9.250 | 9.350 | 9.350 | 32,400 |
| 2024-10-04 | 9.400 | 9.550 | 9.300 | 9.350 | 9.350 | 160,700 |
| 2024-10-03 | 9.550 | 9.600 | 9.400 | 9.550 | 9.550 | 14,400 |
| 2024-10-02 | 9.700 | 9.700 | 9.350 | 9.400 | 9.400 | 121,500 |
| 2024-10-01 | 9.800 | 9.800 | 9.600 | 9.700 | 9.700 | 49,300 |
| 2024-09-30 | 9.850 | 10.000 | 9.750 | 9.800 | 9.800 | 210,800 |
| 2024-09-27 | 9.850 | 9.950 | 9.850 | 9.900 | 9.900 | 244,200 |
| 2024-09-26 | 10.200 | 10.200 | 9.650 | 9.850 | 9.850 | 320,200 |
| 2024-09-25 | 9.750 | 9.750 | 9.350 | 9.450 | 9.450 | 185,500 |
| 2024-09-24 | 9.800 | 9.950 | 9.500 | 9.800 | 9.800 | 50,800 |
| 2024-09-23 | 9.750 | 9.850 | 9.750 | 9.850 | 9.850 | 36,300 |
| 2024-09-20 | 9.950 | 10.000 | 9.750 | 9.850 | 9.850 | 98,100 |
| 2024-09-19 | 9.750 | 9.950 | 9.400 | 9.950 | 9.950 | 278,000 |
| 2024-09-18 | 8.950 | 9.600 | 8.950 | 9.600 | 9.600 | 119,000 |
| 2024-09-17 | 9.100 | 9.200 | 8.950 | 8.950 | 8.950 | 122,400 |
| 2024-09-16 | 8.550 | 9.050 | 8.500 | 9.050 | 9.050 | 274,400 |
| 2024-09-13 | 8.500 | 8.550 | 8.500 | 8.500 | 8.500 | 19,700 |
| 2024-09-12 | 8.650 | 8.650 | 8.400 | 8.450 | 8.450 | 11,600 |
| 2024-09-11 | 8.600 | 8.650 | 8.450 | 8.550 | 8.550 | 18,500 |
| 2024-09-10 | 8.650 | 8.650 | 8.550 | 8.550 | 8.550 | 21,600 |
| 2024-09-09 | 8.500 | 8.650 | 8.500 | 8.650 | 8.650 | 53,700 |
| 2024-09-06 | 8.350 | 8.600 | 8.350 | 8.600 | 8.600 | 41,600 |
| 2024-09-05 | 8.250 | 8.400 | 8.050 | 8.400 | 8.400 | 105,500 |
| 2024-09-04 | 8.350 | 8.350 | 8.250 | 8.250 | 8.250 | 124,000 |
| 2024-09-03 | 8.400 | 8.400 | 8.300 | 8.350 | 8.350 | 71,400 |
| 2024-09-02 | 8.400 | 8.500 | 8.400 | 8.400 | 8.400 | 20,600 |
| 2024-08-30 | 8.500 | 8.550 | 8.500 | 8.500 | 8.500 | 133,600 |
| 2024-08-29 | 8.600 | 8.600 | 8.450 | 8.500 | 8.500 | 179,300 |
| 2024-08-28 | 8.700 | 8.700 | 8.650 | 8.650 | 8.650 | 51,200 |
| 2024-08-27 | 8.550 | 8.650 | 8.500 | 8.650 | 8.650 | 46,700 |
| 2024-08-26 | 8.400 | 8.650 | 8.350 | 8.650 | 8.650 | 35,400 |
| 2024-08-23 | 8.350 | 8.450 | 8.350 | 8.350 | 8.350 | 24,300 |
| 2024-08-22 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 111,700 |
| 2024-08-21 | 8.350 | 8.400 | 8.300 | 8.300 | 8.300 | 54,600 |
| 2024-08-20 | 8.300 | 8.400 | 8.300 | 8.300 | 8.300 | 4,800 |
| 2024-08-19 | 8.350 | 8.400 | 8.300 | 8.300 | 8.300 | 30,200 |
| 2024-08-16 | 8.250 | 8.350 | 8.200 | 8.350 | 8.350 | 138,400 |
| 2024-08-15 | 8.300 | 8.400 | 8.200 | 8.250 | 8.250 | 55,300 |
| 2024-08-14 | 8.400 | 8.400 | 8.250 | 8.350 | 8.350 | 142,000 |
| 2024-08-13 | 8.300 | 8.450 | 8.250 | 8.400 | 8.400 | 213,400 |
| 2024-08-09 | 8.600 | 8.600 | 8.400 | 8.450 | 8.450 | 284,100 |
| 2024-08-08 | 8.700 | 8.850 | 8.700 | 8.750 | 8.750 | 80,300 |
| 2024-08-07 | 8.650 | 8.900 | 8.650 | 8.700 | 8.700 | 121,100 |
| 2024-08-06 | 8.650 | 8.700 | 8.600 | 8.650 | 8.650 | 33,800 |
| 2024-08-05 | 8.850 | 8.850 | 8.550 | 8.650 | 8.650 | 43,000 |
| 2024-08-02 | 8.850 | 8.950 | 8.850 | 8.900 | 8.900 | 20,700 |
| 2024-08-01 | 9.000 | 9.100 | 8.950 | 8.950 | 8.950 | 49,400 |
| 2024-07-31 | 8.900 | 9.000 | 8.850 | 9.000 | 9.000 | 33,000 |
| 2024-07-30 | 8.700 | 8.900 | 8.600 | 8.900 | 8.900 | 59,000 |
| 2024-07-26 | 8.700 | 8.750 | 8.700 | 8.700 | 8.700 | 129,800 |
| 2024-07-25 | 8.700 | 8.750 | 8.650 | 8.750 | 8.750 | 71,800 |
| 2024-07-24 | 8.850 | 8.900 | 8.700 | 8.750 | 8.750 | 191,900 |
| 2024-07-23 | 8.950 | 9.000 | 8.500 | 8.850 | 8.850 | 77,500 |
| 2024-07-19 | 8.950 | 9.050 | 8.950 | 8.950 | 8.950 | 18,900 |
| 2024-07-18 | 9.050 | 9.050 | 8.950 | 9.000 | 9.000 | 59,200 |
| 2024-07-17 | 9.050 | 9.050 | 9.000 | 9.050 | 9.050 | 39,800 |
| 2024-07-16 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 76,500 |
| 2024-07-15 | 8.800 | 9.050 | 8.800 | 9.050 | 9.050 | 372,300 |
| 2024-07-12 | 9.300 | 9.400 | 9.200 | 9.300 | 9.300 | 87,000 |
| 2024-07-11 | 9.250 | 9.300 | 9.200 | 9.300 | 9.300 | 38,400 |
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.