Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.700	0.720	0.680	0.680	0.680	6,757,200
2025-01-22	0.690	0.730	0.680	0.700	0.700	7,130,700
2025-01-21	0.660	0.710	0.660	0.690	0.690	7,340,200
2025-01-20	0.640	0.680	0.630	0.660	0.660	5,097,900
2025-01-17	0.680	0.680	0.640	0.640	0.640	4,850,400
2025-01-16	0.700	0.730	0.670	0.680	0.680	6,523,100
2025-01-15	0.670	0.700	0.640	0.700	0.700	7,831,600
2025-01-14	0.740	0.750	0.670	0.680	0.680	4,786,400
2025-01-13	0.770	0.770	0.700	0.720	0.720	7,722,000
2025-01-10	0.780	0.780	0.750	0.750	0.750	4,609,600
2025-01-09	0.800	0.820	0.770	0.770	0.770	10,387,700
2025-01-08	0.800	0.810	0.790	0.790	0.790	3,016,600
2025-01-07	0.800	0.820	0.790	0.810	0.810	6,125,900
2025-01-06	0.820	0.830	0.790	0.790	0.790	5,479,400
2025-01-03	0.840	0.840	0.820	0.820	0.820	4,690,000
2025-01-02	0.830	0.850	0.820	0.830	0.830	5,126,700
2024-12-30	0.820	0.830	0.810	0.820	0.820	2,362,000
2024-12-27	0.830	0.840	0.810	0.820	0.820	7,846,300
2024-12-26	0.860	0.870	0.830	0.830	0.830	10,706,200
2024-12-25	0.810	0.880	0.810	0.860	0.860	30,637,500
2024-12-24	0.800	0.810	0.790	0.810	0.810	2,248,400
2024-12-23	0.830	0.830	0.780	0.790	0.790	10,900,600
2024-12-20	0.820	0.850	0.810	0.810	0.810	4,489,300
2024-12-19	0.830	0.840	0.810	0.820	0.820	6,154,300
2024-12-18	0.840	0.850	0.830	0.840	0.840	12,142,100
2024-12-17	0.860	0.870	0.830	0.830	0.830	8,057,200
2024-12-16	0.860	0.880	0.840	0.850	0.850	17,798,800
2024-12-13	0.850	0.930	0.850	0.880	0.880	51,511,500
2024-12-12	0.860	0.880	0.830	0.860	0.860	26,446,500
2024-12-11	0.870	0.890	0.830	0.850	0.850	28,567,800
2024-12-09	0.910	0.930	0.860	0.870	0.870	25,869,600
2024-12-06	0.900	0.930	0.890	0.910	0.910	20,627,900
2024-12-04	0.890	0.960	0.880	0.900	0.900	63,619,700
2024-12-03	0.850	0.910	0.830	0.890	0.890	54,554,000
2024-12-02	1.000	1.000	0.930	0.940	0.940	52,010,000
2024-11-29	0.950	1.060	0.870	1.010	1.010	271,218,900
2024-11-28	0.800	0.950	0.800	0.930	0.930	102,707,600
2024-11-27	0.780	0.800	0.770	0.790	0.790	8,045,000
2024-11-26	0.790	0.810	0.770	0.770	0.770	15,444,500
2024-11-25	0.810	0.830	0.790	0.800	0.800	11,716,700
2024-11-22	0.800	0.820	0.780	0.800	0.800	13,864,300
2024-11-21	0.820	0.840	0.790	0.800	0.800	21,815,300
2024-11-20	0.900	0.900	0.820	0.830	0.830	55,612,600
2024-11-19	0.830	0.920	0.830	0.900	0.900	68,119,700
2024-11-18	0.780	0.830	0.750	0.830	0.830	28,516,900
2024-11-15	0.850	0.870	0.780	0.790	0.790	40,185,500
2024-11-14	0.860	0.870	0.790	0.800	0.800	24,962,200
2024-11-13	0.860	0.870	0.810	0.860	0.860	22,512,600
2024-11-12	0.910	0.920	0.850	0.860	0.860	22,727,000
2024-11-11	0.950	0.950	0.870	0.900	0.900	35,907,500
2024-11-08	0.950	0.980	0.940	0.950	0.950	21,932,800
2024-11-07	1.030	1.030	0.940	0.950	0.950	53,499,300
2024-11-06	1.070	1.090	1.010	1.020	1.020	28,525,400
2024-11-05	1.120	1.130	1.040	1.060	1.060	31,357,900
2024-11-04	1.170	1.170	1.120	1.120	1.120	12,531,300
2024-11-01	1.170	1.200	1.150	1.160	1.160	13,648,100
2024-10-31	1.180	1.210	1.170	1.190	1.190	20,973,300
2024-10-30	1.230	1.250	1.170	1.170	1.170	23,224,600
2024-10-29	1.230	1.320	1.230	1.260	1.260	44,383,500
2024-10-28	1.210	1.220	1.160	1.220	1.220	13,105,200

← NewerPage 8 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.