Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.330	0.350	0.320	0.320	0.320	5,427,800
2025-04-22	0.330	0.340	0.310	0.330	0.330	4,937,500
2025-04-21	0.350	0.360	0.310	0.330	0.330	5,464,900
2025-04-18	0.340	0.360	0.330	0.350	0.350	4,514,700
2025-04-17	0.320	0.350	0.310	0.330	0.330	11,801,400
2025-04-16	0.320	0.340	0.320	0.320	0.320	2,669,300
2025-04-11	0.300	0.320	0.300	0.320	0.320	1,067,900
2025-04-10	0.300	0.320	0.300	0.310	0.310	3,942,800
2025-04-09	0.290	0.300	0.280	0.300	0.300	3,065,300
2025-04-08	0.320	0.320	0.290	0.310	0.310	7,094,100
2025-04-04	0.350	0.350	0.310	0.330	0.330	3,710,400
2025-04-03	0.350	0.360	0.330	0.340	0.340	2,650,900
2025-04-02	0.330	0.360	0.330	0.350	0.350	1,977,500
2025-04-01	0.330	0.340	0.320	0.330	0.330	2,321,300
2025-03-31	0.330	0.340	0.320	0.340	0.340	5,091,900
2025-03-28	0.380	0.380	0.340	0.340	0.340	5,631,500
2025-03-27	0.390	0.390	0.370	0.390	0.390	3,900,200
2025-03-26	0.410	0.410	0.390	0.400	0.400	5,181,300
2025-03-25	0.440	0.450	0.390	0.410	0.410	24,266,800
2025-03-24	0.370	0.430	0.370	0.430	0.430	40,667,900
2025-03-21	0.470	0.480	0.330	0.330	0.330	46,288,500
2025-03-20	0.490	0.490	0.460	0.480	0.480	3,110,400
2025-03-19	0.470	0.490	0.470	0.480	0.480	2,347,300
2025-03-18	0.470	0.490	0.460	0.470	0.470	2,241,900
2025-03-17	0.480	0.490	0.460	0.470	0.470	1,631,900
2025-03-14	0.470	0.490	0.470	0.480	0.480	1,102,600
2025-03-13	0.470	0.480	0.460	0.470	0.470	4,098,000
2025-03-12	0.500	0.500	0.460	0.480	0.480	2,688,700
2025-03-11	0.460	0.500	0.450	0.500	0.500	3,643,700
2025-03-10	0.480	0.500	0.450	0.470	0.470	5,582,100
2025-03-07	0.470	0.500	0.450	0.490	0.490	6,366,300
2025-03-06	0.510	0.520	0.470	0.480	0.480	6,030,700
2025-03-05	0.560	0.570	0.400	0.510	0.510	25,024,300
2025-03-04	0.590	0.610	0.570	0.570	0.570	8,327,300
2025-03-03	0.600	0.620	0.590	0.600	0.600	5,353,100
2025-02-28	0.610	0.620	0.600	0.620	0.620	2,785,200
2025-02-27	0.620	0.630	0.600	0.610	0.610	3,076,800
2025-02-26	0.610	0.640	0.590	0.630	0.630	5,391,900
2025-02-25	0.620	0.630	0.600	0.600	0.600	4,852,900
2025-02-24	0.630	0.640	0.620	0.620	0.620	3,522,200
2025-02-21	0.660	0.670	0.640	0.650	0.650	4,445,700
2025-02-20	0.680	0.710	0.650	0.660	0.660	13,268,900
2025-02-19	0.680	0.690	0.660	0.670	0.670	7,291,800
2025-02-18	0.660	0.710	0.650	0.670	0.670	18,090,500
2025-02-17	0.640	0.670	0.600	0.650	0.650	9,238,600
2025-02-14	0.640	0.680	0.630	0.650	0.650	10,640,700
2025-02-13	0.660	0.660	0.630	0.630	0.630	8,283,700
2025-02-11	0.660	0.680	0.640	0.650	0.650	4,488,200
2025-02-10	0.650	0.650	0.630	0.640	0.640	2,155,300
2025-02-07	0.650	0.650	0.590	0.650	0.650	8,633,600
2025-02-06	0.680	0.680	0.640	0.650	0.650	3,680,100
2025-02-05	0.700	0.710	0.670	0.670	0.670	3,806,100
2025-02-04	0.720	0.720	0.690	0.690	0.690	3,869,400
2025-02-03	0.700	0.710	0.690	0.710	0.710	6,716,200
2025-01-31	0.760	0.760	0.730	0.730	0.730	6,627,200
2025-01-30	0.730	0.770	0.730	0.760	0.760	12,122,700
2025-01-29	0.740	0.760	0.730	0.730	0.730	7,064,100
2025-01-28	0.770	0.780	0.750	0.760	0.760	26,118,500
2025-01-27	0.710	0.820	0.710	0.760	0.760	47,706,700
2025-01-24	0.690	0.700	0.680	0.700	0.700	3,745,100

← NewerPage 7 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.