Beyond Securities PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.480	0.480	0.470	0.480	0.480	918,809
2026-07-20	0.480	0.480	0.470	0.470	0.470	1,321,253
2026-07-17	0.480	0.490	0.470	0.470	0.470	4,304,480
2026-07-16	0.490	0.490	0.470	0.480	0.480	2,004,033
2026-07-15	0.480	0.490	0.480	0.480	0.480	3,181,156
2026-07-14	0.480	0.490	0.470	0.490	0.490	2,607,103
2026-07-13	0.470	0.490	0.470	0.490	0.490	5,754,168
2026-07-10	0.480	0.480	0.470	0.470	0.470	2,409,310
2026-07-09	0.470	0.480	0.460	0.480	0.480	3,382,617
2026-07-08	0.490	0.490	0.450	0.470	0.470	8,370,329
2026-07-07	0.480	0.490	0.470	0.480	0.480	1,558,310
2026-07-06	0.480	0.490	0.480	0.480	0.480	3,667,857
2026-07-03	0.490	0.490	0.480	0.480	0.480	1,035,149
2026-07-02	0.490	0.490	0.480	0.480	0.480	2,309,172
2026-07-01	0.480	0.490	0.480	0.490	0.490	3,944,255
2026-06-30	0.490	0.490	0.480	0.480	0.480	2,340,723
2026-06-29	0.480	0.490	0.480	0.490	0.490	1,329,501
2026-06-26	0.490	0.490	0.470	0.480	0.480	2,693,318
2026-06-25	0.500	0.500	0.470	0.490	0.490	5,662,229
2026-06-24	0.490	0.500	0.480	0.500	0.500	2,900,953
2026-06-23	0.480	0.490	0.480	0.490	0.490	1,282,904
2026-06-22	0.490	0.500	0.480	0.480	0.480	1,635,847
2026-06-19	0.490	0.500	0.480	0.490	0.490	3,728,030
2026-06-18	0.490	0.490	0.480	0.480	0.480	1,170,235
2026-06-17	0.480	0.490	0.480	0.490	0.490	2,206,307
2026-06-16	0.480	0.490	0.470	0.490	0.490	2,191,834
2026-06-15	0.490	0.500	0.480	0.480	0.480	3,971,212
2026-06-12	0.500	0.500	0.480	0.490	0.490	5,038,001
2026-06-11	0.490	0.500	0.490	0.490	0.490	1,831,621
2026-06-10	0.500	0.500	0.480	0.490	0.490	3,277,427
2026-06-09	0.500	0.510	0.490	0.490	0.490	2,645,533
2026-06-08	0.510	0.520	0.480	0.490	0.490	15,515,808
2026-06-05	0.540	0.550	0.520	0.520	0.520	8,873,279
2026-06-04	0.520	0.540	0.510	0.540	0.540	16,703,971
2026-06-02	0.520	0.540	0.510	0.520	0.520	12,167,160
2026-05-29	0.530	0.530	0.510	0.520	0.520	13,509,880
2026-05-28	0.550	0.550	0.520	0.530	0.530	22,588,301
2026-05-27	0.530	0.570	0.510	0.550	0.550	47,309,047
2026-05-26	0.520	0.530	0.510	0.520	0.520	9,715,846
2026-05-25	0.520	0.550	0.520	0.520	0.520	15,290,140
2026-05-22	0.500	0.530	0.490	0.530	0.530	33,483,840
2026-05-21	0.490	0.510	0.480	0.490	0.490	9,435,786
2026-05-20	0.490	0.500	0.480	0.480	0.480	2,699,781
2026-05-19	0.490	0.500	0.480	0.480	0.480	4,238,985
2026-05-18	0.480	0.510	0.470	0.500	0.500	10,438,670
2026-05-15	0.480	0.490	0.470	0.480	0.480	1,870,300
2026-05-14	0.480	0.490	0.470	0.480	0.480	2,770,005
2026-05-13	0.470	0.490	0.470	0.480	0.480	1,041,902
2026-05-12	0.490	0.490	0.470	0.470	0.470	1,944,022
2026-05-11	0.490	0.490	0.470	0.490	0.490	4,992,114
2026-05-08	0.500	0.500	0.490	0.500	0.500	415,913
2026-05-07	0.500	0.510	0.490	0.500	0.500	2,718,134
2026-05-06	0.490	0.510	0.490	0.500	0.500	4,560,010
2026-05-05	0.490	0.500	0.490	0.490	0.490	2,183,692
2026-04-30	0.500	0.510	0.490	0.490	0.490	2,841,274
2026-04-29	0.500	0.510	0.500	0.500	0.500	1,918,900
2026-04-28	0.510	0.510	0.500	0.500	0.500	3,706,400
2026-04-27	0.500	0.520	0.500	0.500	0.500	5,002,488
2026-04-24	0.510	0.510	0.500	0.510	0.510	3,826,300
2026-04-23	0.520	0.530	0.500	0.500	0.500	7,061,400

← NewerPage 2 of 3 · 122 trading daysOlder →

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.