Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.520	0.530	0.500	0.500	0.500	7,061,400
2026-04-22	0.500	0.530	0.500	0.510	0.510	8,284,144
2026-04-21	0.510	0.520	0.500	0.510	0.510	2,880,303
2026-04-20	0.500	0.520	0.500	0.510	0.510	1,376,600
2026-04-17	0.510	0.520	0.500	0.500	0.500	2,772,610
2026-04-16	0.500	0.520	0.500	0.510	0.510	3,804,612
2026-04-10	0.510	0.520	0.490	0.500	0.500	4,507,001
2026-04-09	0.520	0.520	0.500	0.510	0.510	3,488,304
2026-04-08	0.520	0.530	0.510	0.520	0.520	4,446,560
2026-04-07	0.510	0.530	0.510	0.520	0.520	3,181,662
2026-04-03	0.520	0.530	0.510	0.520	0.520	3,798,620
2026-04-02	0.530	0.540	0.510	0.530	0.530	8,574,570
2026-04-01	0.540	0.550	0.510	0.540	0.540	12,772,970
2026-03-31	0.490	0.540	0.490	0.530	0.530	16,351,520
2026-03-30	0.490	0.510	0.480	0.500	0.500	9,335,318
2026-03-27	0.500	0.500	0.490	0.490	0.490	3,244,200
2026-03-26	0.500	0.510	0.480	0.490	0.490	4,138,157
2026-03-25	0.490	0.520	0.490	0.500	0.500	7,650,801
2026-03-24	0.490	0.500	0.490	0.490	0.490	1,504,700
2026-03-23	0.500	0.510	0.490	0.490	0.490	3,886,501
2026-03-20	0.500	0.510	0.490	0.510	0.510	2,403,762
2026-03-19	0.510	0.510	0.490	0.500	0.500	3,054,165
2026-03-18	0.510	0.510	0.490	0.510	0.510	3,240,504
2026-03-17	0.500	0.510	0.500	0.510	0.510	2,726,870
2026-03-16	0.510	0.510	0.490	0.490	0.490	3,050,906
2026-03-13	0.510	0.520	0.500	0.500	0.500	3,406,090
2026-03-12	0.510	0.530	0.500	0.520	0.520	4,523,460
2026-03-11	0.520	0.530	0.510	0.510	0.510	6,793,318
2026-03-10	0.510	0.530	0.510	0.520	0.520	9,908,812
2026-03-09	0.480	0.510	0.460	0.510	0.510	10,779,050
2026-03-06	0.510	0.520	0.500	0.520	0.520	3,721,733
2026-03-05	0.510	0.540	0.500	0.520	0.520	17,319,869
2026-03-04	0.530	0.530	0.430	0.490	0.490	39,358,230
2026-03-02	0.640	0.640	0.550	0.550	0.550	29,097,930
2026-02-27	0.640	0.690	0.640	0.670	0.670	31,267,369
2026-02-26	0.640	0.670	0.630	0.640	0.640	29,592,590
2026-02-25	0.620	0.630	0.610	0.620	0.620	7,342,089
2026-02-24	0.600	0.620	0.590	0.620	0.620	5,778,705
2026-02-23	0.620	0.650	0.580	0.600	0.600	20,059,859
2026-02-20	0.660	0.670	0.620	0.620	0.620	23,732,910
2026-02-19	0.670	0.700	0.660	0.660	0.660	33,861,648
2026-02-18	0.660	0.710	0.660	0.670	0.670	61,236,539
2026-02-17	0.650	0.670	0.620	0.660	0.660	24,764,561
2026-02-16	0.610	0.700	0.600	0.660	0.660	44,420,520
2026-02-13	0.590	0.610	0.580	0.610	0.610	19,105,900
2026-02-12	0.570	0.620	0.560	0.600	0.600	34,264,840
2026-02-11	0.510	0.560	0.510	0.560	0.560	38,721,352
2026-02-10	0.480	0.530	0.480	0.520	0.520	31,628,971
2026-02-09	0.480	0.490	0.470	0.480	0.480	11,822,990
2026-02-06	0.470	0.480	0.460	0.470	0.470	2,198,700
2026-02-05	0.480	0.480	0.460	0.480	0.480	2,178,743
2026-02-04	0.500	0.500	0.460	0.470	0.470	12,547,120
2026-02-03	0.500	0.510	0.490	0.500	0.500	4,571,708
2026-02-02	0.510	0.510	0.490	0.500	0.500	5,481,140
2026-01-30	0.510	0.520	0.500	0.500	0.500	2,358,218
2026-01-29	0.520	0.520	0.500	0.520	0.520	1,547,935
2026-01-28	0.520	0.520	0.500	0.510	0.510	4,317,767
2026-01-27	0.520	0.530	0.510	0.520	0.520	2,421,329
2026-01-26	0.530	0.530	0.510	0.510	0.510	3,015,905
2026-01-23	0.530	0.530	0.520	0.530	0.530	1,834,539

← NewerPage 3 of 21 · 1,211 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.