Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.610	0.630	0.600	0.610	0.610	7,606,575
2025-10-21	0.640	0.640	0.610	0.610	0.610	17,788,711
2025-10-20	0.670	0.680	0.620	0.640	0.640	18,743,000
2025-10-17	0.690	0.720	0.650	0.660	0.660	23,691,561
2025-10-16	0.720	0.750	0.680	0.700	0.700	45,981,031
2025-10-15	0.620	0.740	0.620	0.710	0.710	55,677,762
2025-10-14	0.630	0.680	0.580	0.610	0.610	54,214,953
2025-10-10	0.670	0.680	0.630	0.640	0.640	22,927,109
2025-10-09	0.590	0.710	0.570	0.690	0.690	63,215,992
2025-10-08	0.640	0.660	0.590	0.600	0.600	25,289,869
2025-10-07	0.630	0.660	0.620	0.640	0.640	9,736,634
2025-10-06	0.680	0.710	0.620	0.630	0.630	41,015,641
2025-10-03	0.790	0.790	0.570	0.690	0.690	137,016,984
2025-10-02	0.750	0.800	0.750	0.790	0.790	18,531,000
2025-10-01	0.760	0.830	0.730	0.750	0.750	30,608,230
2025-09-30	0.850	0.860	0.780	0.790	0.790	19,066,500
2025-09-29	0.860	0.880	0.830	0.850	0.850	24,682,260
2025-09-26	0.880	0.920	0.830	0.860	0.860	84,530,031
2025-09-25	0.860	0.900	0.830	0.900	0.900	62,771,070
2025-09-24	0.770	0.870	0.740	0.860	0.860	97,851,297
2025-09-23	0.830	0.850	0.730	0.780	0.780	92,388,125
2025-09-22	0.830	0.900	0.790	0.830	0.830	127,588,492
2025-09-19	0.650	0.860	0.640	0.820	0.820	292,776,812
2025-09-18	0.640	0.700	0.600	0.670	0.670	215,897,109
2025-09-17	0.470	0.620	0.460	0.620	0.620	137,972,609
2025-09-16	0.450	0.480	0.440	0.470	0.470	24,596,859
2025-09-15	0.460	0.490	0.440	0.460	0.460	73,642,109
2025-09-12	0.440	0.460	0.420	0.450	0.450	21,558,221
2025-09-11	0.450	0.460	0.430	0.440	0.440	12,780,230
2025-09-10	0.440	0.460	0.430	0.450	0.450	28,107,221
2025-09-09	0.390	0.460	0.390	0.450	0.450	50,421,594
2025-09-08	0.400	0.410	0.390	0.390	0.390	8,229,214
2025-09-05	0.390	0.410	0.380	0.400	0.400	11,316,710
2025-09-04	0.380	0.400	0.380	0.390	0.390	7,432,790
2025-09-03	0.360	0.400	0.360	0.380	0.380	8,841,225
2025-09-02	0.370	0.380	0.350	0.360	0.360	5,356,305
2025-09-01	0.380	0.390	0.370	0.380	0.380	3,536,546
2025-08-29	0.390	0.390	0.380	0.380	0.380	1,765,120
2025-08-28	0.380	0.390	0.370	0.390	0.390	2,247,400
2025-08-27	0.380	0.390	0.370	0.380	0.380	3,497,570
2025-08-26	0.380	0.390	0.370	0.380	0.380	3,155,700
2025-08-25	0.390	0.390	0.370	0.380	0.380	4,779,101
2025-08-22	0.380	0.390	0.380	0.380	0.380	1,969,333
2025-08-21	0.390	0.390	0.380	0.380	0.380	831,358
2025-08-20	0.390	0.390	0.380	0.390	0.390	1,230,190
2025-08-19	0.390	0.400	0.380	0.390	0.390	5,251,635
2025-08-18	0.390	0.400	0.380	0.380	0.380	4,103,334
2025-08-15	0.380	0.400	0.380	0.390	0.390	2,279,610
2025-08-14	0.390	0.400	0.380	0.390	0.390	6,594,208
2025-08-13	0.400	0.410	0.390	0.390	0.390	4,543,875
2025-08-08	0.420	0.420	0.400	0.400	0.400	6,006,652
2025-08-07	0.410	0.440	0.400	0.420	0.420	33,998,840
2025-08-06	0.410	0.420	0.390	0.410	0.410	8,615,976
2025-08-05	0.400	0.410	0.390	0.410	0.410	3,707,059
2025-08-04	0.410	0.420	0.380	0.400	0.400	5,650,591
2025-08-01	0.430	0.430	0.410	0.410	0.410	14,587,810
2025-07-31	0.430	0.430	0.410	0.420	0.420	10,247,740
2025-07-30	0.420	0.430	0.410	0.430	0.430	13,485,030
2025-07-29	0.410	0.430	0.410	0.420	0.420	5,382,801
2025-07-25	0.430	0.430	0.410	0.410	0.410	5,087,720

← NewerPage 5 of 21 · 1,216 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.