Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.550	0.550	0.520	0.530	0.530	4,396,901
2026-01-21	0.540	0.550	0.530	0.540	0.540	3,091,881
2026-01-20	0.530	0.560	0.530	0.540	0.540	7,438,810
2026-01-19	0.530	0.540	0.520	0.540	0.540	4,444,178
2026-01-16	0.510	0.570	0.510	0.530	0.530	17,647,670
2026-01-15	0.510	0.520	0.500	0.510	0.510	3,936,334
2026-01-14	0.500	0.530	0.500	0.510	0.510	2,381,038
2026-01-13	0.530	0.530	0.500	0.510	0.510	2,782,900
2026-01-12	0.530	0.530	0.520	0.520	0.520	1,749,785
2026-01-09	0.540	0.550	0.510	0.530	0.530	3,181,026
2026-01-08	0.540	0.550	0.530	0.540	0.540	1,801,688
2026-01-07	0.530	0.550	0.520	0.550	0.550	12,109,500
2026-01-06	0.540	0.560	0.520	0.530	0.530	6,075,738
2026-01-05	0.550	0.560	0.540	0.540	0.540	1,971,389
2025-12-30	0.550	0.570	0.550	0.550	0.550	4,414,701
2025-12-29	0.570	0.570	0.550	0.560	0.560	2,717,709
2025-12-26	0.580	0.590	0.560	0.570	0.570	13,193,110
2025-12-25	0.570	0.600	0.550	0.580	0.580	20,739,660
2025-12-24	0.570	0.590	0.540	0.550	0.550	11,816,010
2025-12-23	0.580	0.590	0.550	0.560	0.560	5,821,484
2025-12-22	0.590	0.600	0.570	0.580	0.580	3,414,613
2025-12-19	0.570	0.590	0.570	0.590	0.590	2,730,489
2025-12-18	0.630	0.630	0.540	0.580	0.580	20,134,301
2025-12-17	0.620	0.660	0.610	0.620	0.620	30,922,439
2025-12-16	0.610	0.630	0.600	0.610	0.610	7,243,430
2025-12-15	0.590	0.630	0.560	0.610	0.610	28,494,730
2025-12-12	0.580	0.600	0.570	0.590	0.590	13,452,150
2025-12-11	0.590	0.590	0.560	0.590	0.590	10,380,480
2025-12-09	0.610	0.630	0.570	0.590	0.590	28,306,689
2025-12-08	0.530	0.630	0.530	0.620	0.620	32,624,000
2025-12-04	0.520	0.530	0.520	0.530	0.530	1,578,806
2025-12-03	0.530	0.540	0.520	0.520	0.520	2,396,740
2025-12-02	0.530	0.540	0.520	0.530	0.530	1,981,863
2025-12-01	0.540	0.570	0.520	0.530	0.530	16,083,520
2025-11-28	0.470	0.550	0.470	0.530	0.530	15,359,200
2025-11-27	0.460	0.490	0.450	0.480	0.480	2,335,002
2025-11-26	0.490	0.500	0.450	0.460	0.460	3,343,985
2025-11-25	0.490	0.500	0.480	0.490	0.490	2,134,159
2025-11-24	0.480	0.510	0.480	0.490	0.490	2,559,374
2025-11-21	0.500	0.510	0.470	0.490	0.490	3,453,010
2025-11-20	0.520	0.530	0.500	0.500	0.500	2,066,962
2025-11-19	0.520	0.530	0.500	0.510	0.510	1,790,738
2025-11-18	0.510	0.530	0.500	0.520	0.520	4,221,019
2025-11-17	0.500	0.530	0.490	0.520	0.520	6,965,758
2025-11-14	0.530	0.540	0.480	0.490	0.490	10,046,010
2025-11-13	0.550	0.560	0.530	0.530	0.530	4,005,508
2025-11-12	0.580	0.580	0.550	0.550	0.550	4,470,263
2025-11-11	0.550	0.580	0.540	0.580	0.580	12,015,000
2025-11-10	0.560	0.560	0.540	0.550	0.550	2,899,319
2025-11-07	0.570	0.570	0.540	0.550	0.550	4,536,765
2025-11-06	0.570	0.580	0.550	0.580	0.580	7,414,515
2025-11-05	0.540	0.590	0.530	0.570	0.570	11,166,050
2025-11-04	0.600	0.620	0.550	0.560	0.560	20,226,930
2025-11-03	0.640	0.640	0.600	0.600	0.600	11,001,820
2025-10-31	0.570	0.650	0.570	0.640	0.640	20,981,080
2025-10-30	0.550	0.580	0.520	0.580	0.580	20,472,900
2025-10-29	0.530	0.550	0.520	0.530	0.530	7,280,909
2025-10-28	0.540	0.590	0.510	0.530	0.530	10,727,570
2025-10-27	0.620	0.620	0.530	0.550	0.550	17,593,631
2025-10-24	0.620	0.640	0.600	0.610	0.610	9,245,707

← NewerPage 4 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.