Beyond Securities PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 0.980 | 1.000 | 0.910 | 0.910 | 0.910 | 80,468,700 |
| 2024-07-30 | 1.000 | 1.070 | 0.960 | 1.020 | 1.020 | 86,123,400 |
| 2024-07-26 | 1.070 | 1.080 | 0.990 | 1.020 | 1.020 | 83,598,500 |
| 2024-07-25 | 0.950 | 1.150 | 0.950 | 1.100 | 1.100 | 285,089,900 |
| 2024-07-24 | 1.010 | 1.060 | 0.960 | 0.970 | 0.970 | 211,134,000 |
| 2024-07-23 | 1.140 | 1.140 | 0.920 | 0.950 | 0.950 | 94,672,600 |
| 2024-07-19 | 1.190 | 1.230 | 1.090 | 1.110 | 1.110 | 66,417,000 |
| 2024-07-18 | 1.280 | 1.280 | 1.150 | 1.210 | 1.210 | 157,878,900 |
| 2024-07-17 | 1.060 | 1.300 | 1.030 | 1.290 | 1.290 | 378,056,400 |
| 2024-07-16 | 1.270 | 1.280 | 0.940 | 1.060 | 1.060 | 276,181,700 |
| 2024-07-15 | 1.300 | 1.450 | 1.250 | 1.250 | 1.250 | 253,178,500 |
| 2024-07-12 | 1.810 | 1.850 | 1.780 | 1.790 | 1.790 | 21,011,500 |
| 2024-07-11 | 1.890 | 1.940 | 1.830 | 1.840 | 1.840 | 55,126,100 |
| 2024-07-10 | 1.810 | 1.910 | 1.810 | 1.870 | 1.870 | 43,385,200 |
| 2024-07-09 | 1.850 | 1.980 | 1.770 | 1.800 | 1.800 | 79,944,700 |
| 2024-07-08 | 1.680 | 1.860 | 1.640 | 1.840 | 1.840 | 114,589,700 |
| 2024-07-05 | 1.440 | 1.830 | 1.390 | 1.750 | 1.750 | 139,357,000 |
| 2024-07-04 | 1.490 | 1.520 | 1.420 | 1.430 | 1.430 | 32,771,400 |
| 2024-07-03 | 1.410 | 1.490 | 1.400 | 1.450 | 1.450 | 34,722,600 |
| 2024-07-02 | 1.590 | 1.630 | 1.390 | 1.410 | 1.410 | 66,817,200 |
| 2024-07-01 | 1.490 | 1.630 | 1.410 | 1.550 | 1.550 | 83,620,100 |
| 2024-06-28 | 1.510 | 1.550 | 1.340 | 1.370 | 1.370 | 97,612,100 |
| 2024-06-27 | 1.830 | 1.840 | 1.580 | 1.610 | 1.610 | 69,146,300 |
| 2024-06-26 | 1.950 | 1.970 | 1.850 | 1.860 | 1.860 | 30,344,500 |
| 2024-06-25 | 1.970 | 2.060 | 1.920 | 1.920 | 1.920 | 46,806,500 |
| 2024-06-24 | 1.950 | 2.220 | 1.920 | 1.960 | 1.960 | 93,704,100 |
| 2024-06-21 | 1.490 | 1.950 | 1.450 | 1.950 | 1.950 | 117,175,900 |
| 2024-06-20 | 1.460 | 1.570 | 1.420 | 1.500 | 1.500 | 60,868,400 |
| 2024-06-19 | 1.660 | 1.670 | 1.290 | 1.510 | 1.510 | 133,458,800 |
| 2024-06-18 | 1.700 | 1.880 | 1.660 | 1.790 | 1.790 | 69,779,200 |
| 2024-06-17 | 1.660 | 1.710 | 1.630 | 1.650 | 1.650 | 22,357,100 |
| 2024-06-14 | 1.830 | 1.850 | 1.650 | 1.650 | 1.650 | 28,961,200 |
| 2024-06-13 | 1.860 | 1.930 | 1.770 | 1.830 | 1.830 | 42,091,300 |
| 2024-06-12 | 2.020 | 2.020 | 1.810 | 1.840 | 1.840 | 33,679,100 |
| 2024-06-11 | 1.800 | 2.200 | 1.770 | 2.040 | 2.040 | 78,778,300 |
| 2024-06-10 | 1.870 | 1.930 | 1.740 | 1.770 | 1.770 | 24,478,100 |
| 2024-06-07 | 2.040 | 2.100 | 1.850 | 1.950 | 1.950 | 30,365,800 |
| 2024-06-06 | 2.400 | 2.400 | 2.000 | 2.040 | 2.040 | 52,243,500 |
| 2024-06-05 | 2.460 | 2.480 | 2.320 | 2.380 | 2.380 | 20,717,000 |
| 2024-06-04 | 2.400 | 2.560 | 2.360 | 2.460 | 2.460 | 28,699,400 |
| 2024-05-31 | 2.320 | 2.400 | 2.280 | 2.400 | 2.400 | 13,353,100 |
| 2024-05-30 | 2.380 | 2.460 | 2.240 | 2.320 | 2.320 | 17,424,000 |
| 2024-05-29 | 2.320 | 2.500 | 2.280 | 2.420 | 2.420 | 13,250,000 |
| 2024-05-28 | 2.300 | 2.380 | 2.300 | 2.320 | 2.320 | 8,587,500 |
| 2024-05-27 | 2.240 | 2.340 | 2.240 | 2.320 | 2.320 | 15,176,800 |
| 2024-05-24 | 2.180 | 2.280 | 2.180 | 2.240 | 2.240 | 18,982,100 |
| 2024-05-23 | 2.400 | 2.440 | 2.180 | 2.220 | 2.220 | 20,157,000 |
| 2024-05-21 | 2.480 | 2.480 | 2.360 | 2.420 | 2.420 | 16,742,900 |
| 2024-05-20 | 2.540 | 2.600 | 2.460 | 2.460 | 2.460 | 15,275,100 |
| 2024-05-17 | 2.520 | 2.820 | 2.480 | 2.560 | 2.560 | 47,545,600 |
| 2024-05-16 | 2.540 | 2.660 | 2.440 | 2.500 | 2.500 | 34,277,100 |
| 2024-05-15 | 2.700 | 2.700 | 2.300 | 2.420 | 2.420 | 25,869,500 |
| 2024-05-14 | 2.740 | 2.840 | 2.680 | 2.680 | 2.680 | 5,842,900 |
| 2024-05-13 | 2.880 | 2.880 | 2.720 | 2.720 | 2.720 | 7,732,600 |
| 2024-05-10 | 2.900 | 2.900 | 2.820 | 2.860 | 2.860 | 7,154,400 |
| 2024-05-09 | 3.020 | 3.100 | 2.800 | 2.880 | 2.880 | 11,997,300 |
| 2024-05-08 | 3.080 | 3.120 | 3.000 | 3.000 | 3.000 | 11,641,400 |
| 2024-05-07 | 3.274 | 3.315 | 3.214 | 3.234 | 3.200 | 7,339,400 |
| 2024-05-03 | 3.173 | 3.335 | 3.173 | 3.254 | 3.220 | 13,470,200 |
| 2024-05-02 | 3.153 | 3.214 | 3.133 | 3.153 | 3.120 | 5,563,500 |
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.