Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.410	0.430	0.400	0.420	0.420	10,994,920
2025-07-23	0.410	0.430	0.410	0.420	0.420	13,531,800
2025-07-22	0.420	0.450	0.400	0.410	0.410	25,668,789
2025-07-21	0.410	0.430	0.400	0.430	0.430	17,161,770
2025-07-18	0.390	0.440	0.370	0.410	0.410	45,760,039
2025-07-17	0.380	0.400	0.370	0.390	0.390	20,053,570
2025-07-16	0.400	0.400	0.370	0.380	0.380	12,121,810
2025-07-15	0.400	0.410	0.380	0.390	0.390	7,511,406
2025-07-14	0.360	0.400	0.360	0.390	0.390	13,289,110
2025-07-11	0.360	0.370	0.360	0.370	0.370	2,021,611
2025-07-09	0.370	0.380	0.350	0.370	0.370	10,169,230
2025-07-08	0.350	0.380	0.340	0.370	0.370	12,063,550
2025-07-07	0.350	0.360	0.330	0.350	0.350	5,262,073
2025-07-04	0.350	0.350	0.340	0.350	0.350	2,204,458
2025-07-03	0.340	0.360	0.320	0.350	0.350	11,783,700
2025-07-02	0.330	0.340	0.320	0.330	0.330	3,939,469
2025-07-01	0.330	0.340	0.320	0.340	0.340	3,219,833
2025-06-30	0.350	0.350	0.300	0.330	0.330	10,964,920
2025-06-27	0.370	0.380	0.340	0.350	0.350	14,434,230
2025-06-26	0.350	0.370	0.350	0.370	0.370	4,715,833
2025-06-25	0.380	0.380	0.350	0.370	0.370	10,121,840
2025-06-24	0.370	0.390	0.350	0.380	0.380	14,256,600
2025-06-23	0.390	0.390	0.350	0.350	0.350	22,232,529
2025-06-20	0.430	0.440	0.400	0.410	0.410	7,742,610
2025-06-19	0.420	0.420	0.390	0.420	0.420	8,110,210
2025-06-18	0.440	0.480	0.420	0.430	0.430	17,620,510
2025-06-17	0.420	0.440	0.410	0.430	0.430	6,705,689
2025-06-16	0.440	0.440	0.390	0.420	0.420	5,210,529
2025-06-13	0.440	0.450	0.420	0.440	0.440	4,776,800
2025-06-12	0.440	0.460	0.420	0.450	0.450	8,990,817
2025-06-11	0.500	0.530	0.450	0.460	0.460	39,834,434
2025-06-10	0.500	0.510	0.480	0.500	0.500	14,304,090
2025-06-09	0.440	0.530	0.440	0.510	0.510	36,380,711
2025-06-06	0.460	0.490	0.440	0.440	0.440	9,683,400
2025-06-05	0.450	0.490	0.410	0.470	0.470	18,377,500
2025-06-04	0.500	0.500	0.440	0.440	0.440	15,402,300
2025-05-30	0.500	0.540	0.490	0.500	0.500	35,566,000
2025-05-29	0.550	0.550	0.490	0.510	0.510	57,935,900
2025-05-28	0.470	0.610	0.460	0.560	0.560	167,842,600
2025-05-27	0.390	0.490	0.370	0.480	0.480	75,231,300
2025-05-26	0.360	0.400	0.350	0.390	0.390	18,240,100
2025-05-23	0.360	0.370	0.350	0.350	0.350	3,264,400
2025-05-22	0.360	0.400	0.350	0.360	0.360	24,424,800
2025-05-21	0.340	0.400	0.340	0.370	0.370	17,143,500
2025-05-20	0.370	0.370	0.340	0.350	0.350	6,084,100
2025-05-19	0.340	0.390	0.340	0.370	0.370	27,787,000
2025-05-16	0.350	0.350	0.310	0.350	0.350	7,523,400
2025-05-15	0.360	0.370	0.330	0.350	0.350	7,693,200
2025-05-14	0.360	0.370	0.350	0.360	0.360	2,367,000
2025-05-13	0.380	0.380	0.350	0.360	0.360	7,734,000
2025-05-09	0.410	0.410	0.340	0.360	0.360	13,425,200
2025-05-08	0.430	0.430	0.400	0.400	0.400	6,823,200
2025-05-07	0.440	0.450	0.420	0.440	0.440	13,206,200
2025-05-06	0.450	0.460	0.420	0.440	0.440	14,298,500
2025-05-02	0.380	0.470	0.380	0.450	0.450	44,481,600
2025-04-30	0.410	0.410	0.360	0.380	0.380	21,849,700
2025-04-29	0.330	0.420	0.320	0.400	0.400	25,422,400
2025-04-28	0.320	0.340	0.320	0.330	0.330	4,003,900
2025-04-25	0.330	0.340	0.320	0.330	0.330	2,499,600
2025-04-24	0.320	0.340	0.310	0.330	0.330	4,206,400

← NewerPage 6 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.