Beyond Securities PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.210 | 1.250 | 1.190 | 1.220 | 1.220 | 11,171,100 |
| 2024-10-24 | 1.220 | 1.260 | 1.190 | 1.210 | 1.210 | 22,038,200 |
| 2024-10-22 | 1.330 | 1.330 | 1.210 | 1.210 | 1.210 | 31,000,200 |
| 2024-10-21 | 1.330 | 1.360 | 1.310 | 1.320 | 1.320 | 10,465,400 |
| 2024-10-18 | 1.400 | 1.410 | 1.330 | 1.330 | 1.330 | 13,874,800 |
| 2024-10-17 | 1.410 | 1.450 | 1.390 | 1.400 | 1.400 | 13,674,000 |
| 2024-10-16 | 1.400 | 1.450 | 1.350 | 1.410 | 1.410 | 25,940,600 |
| 2024-10-15 | 1.480 | 1.490 | 1.400 | 1.400 | 1.400 | 20,384,600 |
| 2024-10-11 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 24,769,000 |
| 2024-10-10 | 1.530 | 1.560 | 1.480 | 1.490 | 1.490 | 34,768,900 |
| 2024-10-09 | 1.450 | 1.510 | 1.450 | 1.500 | 1.500 | 44,096,600 |
| 2024-10-08 | 1.420 | 1.460 | 1.410 | 1.440 | 1.440 | 16,542,400 |
| 2024-10-07 | 1.410 | 1.470 | 1.400 | 1.440 | 1.440 | 25,146,400 |
| 2024-10-04 | 1.440 | 1.440 | 1.330 | 1.390 | 1.390 | 44,092,100 |
| 2024-10-03 | 1.480 | 1.530 | 1.430 | 1.450 | 1.450 | 40,950,100 |
| 2024-10-02 | 1.510 | 1.530 | 1.460 | 1.470 | 1.470 | 26,929,200 |
| 2024-10-01 | 1.500 | 1.550 | 1.500 | 1.530 | 1.530 | 30,508,100 |
| 2024-09-30 | 1.530 | 1.540 | 1.470 | 1.480 | 1.480 | 30,530,200 |
| 2024-09-27 | 1.440 | 1.570 | 1.440 | 1.520 | 1.520 | 92,759,400 |
| 2024-09-26 | 1.550 | 1.560 | 1.390 | 1.420 | 1.420 | 61,738,500 |
| 2024-09-25 | 1.600 | 1.630 | 1.530 | 1.540 | 1.540 | 33,655,800 |
| 2024-09-24 | 1.650 | 1.660 | 1.580 | 1.580 | 1.580 | 50,260,200 |
| 2024-09-23 | 1.610 | 1.680 | 1.600 | 1.650 | 1.650 | 79,671,900 |
| 2024-09-20 | 1.630 | 1.640 | 1.570 | 1.600 | 1.600 | 52,413,700 |
| 2024-09-19 | 1.760 | 1.760 | 1.570 | 1.590 | 1.590 | 105,210,100 |
| 2024-09-18 | 1.520 | 1.730 | 1.520 | 1.720 | 1.720 | 190,905,000 |
| 2024-09-17 | 1.720 | 1.820 | 1.610 | 1.640 | 1.640 | 272,501,200 |
| 2024-09-16 | 1.430 | 1.790 | 1.360 | 1.780 | 1.780 | 742,455,900 |
| 2024-09-13 | 1.140 | 1.410 | 1.120 | 1.400 | 1.400 | 374,610,200 |
| 2024-09-12 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 32,043,800 |
| 2024-09-11 | 1.130 | 1.130 | 1.060 | 1.080 | 1.080 | 68,058,700 |
| 2024-09-10 | 1.120 | 1.160 | 1.110 | 1.140 | 1.140 | 79,807,200 |
| 2024-09-09 | 1.140 | 1.170 | 1.090 | 1.100 | 1.100 | 99,894,400 |
| 2024-09-06 | 1.060 | 1.160 | 1.060 | 1.120 | 1.120 | 144,986,600 |
| 2024-09-05 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 52,591,000 |
| 2024-09-04 | 1.010 | 1.050 | 0.980 | 1.030 | 1.030 | 63,553,700 |
| 2024-09-03 | 1.030 | 1.080 | 1.010 | 1.020 | 1.020 | 45,821,100 |
| 2024-09-02 | 1.070 | 1.100 | 1.020 | 1.040 | 1.040 | 91,818,600 |
| 2024-08-30 | 1.060 | 1.120 | 1.010 | 1.010 | 1.010 | 107,586,100 |
| 2024-08-29 | 1.120 | 1.140 | 1.020 | 1.050 | 1.050 | 92,259,800 |
| 2024-08-28 | 1.150 | 1.200 | 1.110 | 1.140 | 1.140 | 81,717,700 |
| 2024-08-27 | 1.160 | 1.210 | 1.140 | 1.160 | 1.160 | 89,262,300 |
| 2024-08-26 | 1.220 | 1.280 | 1.110 | 1.130 | 1.130 | 166,745,600 |
| 2024-08-23 | 0.990 | 1.230 | 0.980 | 1.190 | 1.190 | 315,380,900 |
| 2024-08-22 | 1.030 | 1.040 | 0.970 | 0.980 | 0.980 | 66,086,500 |
| 2024-08-21 | 0.990 | 1.080 | 0.980 | 1.020 | 1.020 | 193,317,900 |
| 2024-08-20 | 1.000 | 1.030 | 0.960 | 0.970 | 0.970 | 99,170,900 |
| 2024-08-19 | 0.860 | 1.060 | 0.840 | 1.010 | 1.010 | 183,789,200 |
| 2024-08-16 | 0.770 | 0.850 | 0.760 | 0.840 | 0.840 | 66,789,100 |
| 2024-08-15 | 0.760 | 0.780 | 0.740 | 0.770 | 0.770 | 15,018,400 |
| 2024-08-14 | 0.800 | 0.810 | 0.730 | 0.770 | 0.770 | 28,807,100 |
| 2024-08-13 | 0.840 | 0.840 | 0.790 | 0.800 | 0.800 | 49,582,400 |
| 2024-08-09 | 0.800 | 0.880 | 0.780 | 0.840 | 0.840 | 123,609,700 |
| 2024-08-08 | 0.760 | 0.810 | 0.750 | 0.780 | 0.780 | 50,611,600 |
| 2024-08-07 | 0.760 | 0.820 | 0.750 | 0.760 | 0.760 | 52,895,900 |
| 2024-08-06 | 0.830 | 0.840 | 0.740 | 0.740 | 0.740 | 26,657,100 |
| 2024-08-05 | 0.800 | 0.860 | 0.790 | 0.810 | 0.810 | 31,435,000 |
| 2024-08-02 | 0.900 | 0.940 | 0.830 | 0.830 | 0.830 | 41,435,400 |
| 2024-08-01 | 0.880 | 0.950 | 0.790 | 0.900 | 0.900 | 132,927,900 |
| 2024-07-31 | 0.980 | 1.000 | 0.910 | 0.910 | 0.910 | 80,468,700 |
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.