Beyond Securities PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.153 | 3.315 | 3.133 | 3.173 | 3.140 | 13,646,100 |
| 2024-04-29 | 3.133 | 3.173 | 3.133 | 3.153 | 3.120 | 9,660,800 |
| 2024-04-26 | 3.153 | 3.214 | 3.112 | 3.112 | 3.080 | 7,088,000 |
| 2024-04-25 | 3.133 | 3.153 | 3.112 | 3.153 | 3.120 | 6,458,100 |
| 2024-04-24 | 3.173 | 3.193 | 3.112 | 3.112 | 3.080 | 4,757,300 |
| 2024-04-23 | 3.153 | 3.274 | 3.072 | 3.133 | 3.100 | 17,014,600 |
| 2024-04-22 | 3.092 | 3.193 | 3.092 | 3.112 | 3.080 | 8,927,500 |
| 2024-04-19 | 3.335 | 3.375 | 3.052 | 3.052 | 3.020 | 11,542,000 |
| 2024-04-18 | 3.456 | 3.476 | 3.335 | 3.355 | 3.320 | 5,100,200 |
| 2024-04-17 | 3.517 | 3.517 | 3.395 | 3.436 | 3.400 | 4,999,400 |
| 2024-04-11 | 3.618 | 3.678 | 3.517 | 3.557 | 3.520 | 5,141,000 |
| 2024-04-10 | 3.598 | 3.678 | 3.577 | 3.638 | 3.600 | 6,256,500 |
| 2024-04-09 | 3.355 | 3.678 | 3.355 | 3.557 | 3.520 | 12,992,200 |
| 2024-04-05 | 3.416 | 3.436 | 3.355 | 3.355 | 3.320 | 4,494,800 |
| 2024-04-04 | 3.577 | 3.598 | 3.395 | 3.416 | 3.380 | 10,657,500 |
| 2024-04-03 | 3.598 | 3.638 | 3.557 | 3.557 | 3.520 | 2,837,600 |
| 2024-04-02 | 3.638 | 3.678 | 3.577 | 3.618 | 3.580 | 3,115,300 |
| 2024-04-01 | 3.618 | 3.699 | 3.598 | 3.638 | 3.600 | 2,818,600 |
| 2024-03-29 | 3.699 | 3.719 | 3.577 | 3.598 | 3.560 | 6,078,900 |
| 2024-03-28 | 3.699 | 3.779 | 3.678 | 3.699 | 3.660 | 4,624,600 |
| 2024-03-27 | 3.739 | 3.759 | 3.678 | 3.699 | 3.660 | 4,425,200 |
| 2024-03-26 | 3.699 | 3.800 | 3.678 | 3.719 | 3.680 | 6,697,200 |
| 2024-03-25 | 3.719 | 3.779 | 3.658 | 3.678 | 3.640 | 3,995,000 |
| 2024-03-22 | 3.820 | 3.880 | 3.699 | 3.719 | 3.680 | 7,057,200 |
| 2024-03-21 | 3.840 | 3.880 | 3.820 | 3.820 | 3.780 | 6,095,400 |
| 2024-03-20 | 3.921 | 3.961 | 3.759 | 3.759 | 3.720 | 7,836,700 |
| 2024-03-19 | 3.840 | 4.042 | 3.840 | 3.901 | 3.860 | 13,000,800 |
| 2024-03-18 | 3.961 | 3.982 | 3.820 | 3.860 | 3.820 | 10,419,900 |
| 2024-03-15 | 4.143 | 4.204 | 3.901 | 3.941 | 3.900 | 23,900,500 |
| 2024-03-14 | 4.184 | 4.386 | 4.184 | 4.224 | 4.180 | 22,034,100 |
| 2024-03-13 | 4.285 | 4.366 | 4.163 | 4.163 | 4.120 | 19,994,000 |
| 2024-03-12 | 4.325 | 4.386 | 4.244 | 4.285 | 4.240 | 15,684,400 |
| 2024-03-11 | 4.103 | 4.426 | 4.083 | 4.345 | 4.300 | 36,033,200 |
| 2024-03-08 | 4.163 | 4.264 | 4.103 | 4.123 | 4.080 | 22,718,200 |
| 2024-03-07 | 4.042 | 4.305 | 3.779 | 4.264 | 4.220 | 57,030,100 |
| 2024-03-06 | 3.537 | 4.204 | 3.537 | 4.042 | 4.000 | 44,115,800 |
| 2024-03-05 | 3.577 | 3.618 | 3.476 | 3.517 | 3.480 | 6,514,700 |
| 2024-03-04 | 3.739 | 3.800 | 3.577 | 3.577 | 3.540 | 5,968,400 |
| 2024-03-01 | 3.800 | 3.800 | 3.678 | 3.719 | 3.680 | 2,436,400 |
| 2024-02-29 | 3.880 | 3.880 | 3.719 | 3.719 | 3.680 | 7,065,600 |
| 2024-02-28 | 4.002 | 4.002 | 3.840 | 3.860 | 3.820 | 3,721,500 |
| 2024-02-27 | 4.062 | 4.062 | 3.961 | 3.982 | 3.940 | 4,674,300 |
| 2024-02-23 | 4.143 | 4.204 | 4.042 | 4.042 | 4.000 | 7,519,600 |
| 2024-02-22 | 4.022 | 4.285 | 4.022 | 4.184 | 4.140 | 19,556,100 |
| 2024-02-21 | 3.901 | 4.002 | 3.860 | 3.961 | 3.920 | 8,810,400 |
| 2024-02-20 | 4.083 | 4.083 | 3.800 | 3.840 | 3.800 | 13,776,500 |
| 2024-02-19 | 4.184 | 4.184 | 4.042 | 4.042 | 4.000 | 7,152,600 |
| 2024-02-16 | 4.224 | 4.244 | 4.184 | 4.184 | 4.140 | 3,780,700 |
| 2024-02-15 | 4.224 | 4.244 | 4.184 | 4.184 | 4.140 | 2,379,300 |
| 2024-02-14 | 4.285 | 4.285 | 4.163 | 4.204 | 4.160 | 10,594,900 |
| 2024-02-13 | 4.325 | 4.426 | 4.325 | 4.325 | 4.280 | 7,046,000 |
| 2024-02-12 | 4.325 | 4.386 | 4.285 | 4.305 | 4.260 | 3,817,300 |
| 2024-02-09 | 4.305 | 4.366 | 4.264 | 4.285 | 4.240 | 3,115,600 |
| 2024-02-08 | 4.467 | 4.487 | 4.305 | 4.305 | 4.260 | 8,330,900 |
| 2024-02-07 | 4.527 | 4.527 | 4.446 | 4.467 | 4.420 | 5,236,900 |
| 2024-02-06 | 4.325 | 4.507 | 4.325 | 4.487 | 4.440 | 11,525,800 |
| 2024-02-05 | 4.325 | 4.345 | 4.224 | 4.325 | 4.280 | 2,762,400 |
| 2024-02-02 | 4.305 | 4.386 | 4.305 | 4.305 | 4.260 | 4,479,600 |
| 2024-02-01 | 4.264 | 4.345 | 4.204 | 4.264 | 4.220 | 5,152,300 |
| 2024-01-31 | 4.426 | 4.426 | 4.264 | 4.264 | 4.220 | 7,040,900 |
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.