Beyond Securities PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.350	0.350	0.320	0.330	0.330	3,892,340
2026-10-19	0.360	0.360	0.350	0.350	0.350	2,826,109
2026-10-15	0.370	0.370	0.360	0.360	0.360	564,708
2026-10-14	0.360	0.370	0.350	0.360	0.360	668,751
2026-10-12	0.360	0.370	0.360	0.370	0.370	550,526
2026-10-09	0.370	0.370	0.350	0.370	0.370	1,727,324
2026-10-08	0.360	0.370	0.350	0.370	0.370	1,423,311
2026-10-07	0.370	0.380	0.360	0.360	0.360	1,218,400
2026-10-06	0.380	0.380	0.360	0.370	0.370	427,393
2026-10-05	0.370	0.380	0.360	0.380	0.380	871,400
2026-10-02	0.370	0.370	0.360	0.370	0.370	758,401
2026-10-01	0.370	0.380	0.360	0.370	0.370	862,831
2026-09-30	0.380	0.380	0.360	0.370	0.370	726,600
2026-09-29	0.380	0.390	0.370	0.370	0.370	1,563,600
2026-09-28	0.370	0.380	0.360	0.380	0.380	608,800
2026-09-25	0.370	0.380	0.360	0.370	0.370	1,707,645
2026-09-24	0.390	0.400	0.360	0.370	0.370	7,255,685
2026-09-23	0.400	0.400	0.390	0.390	0.390	457,600
2026-09-22	0.400	0.400	0.390	0.390	0.390	2,500,404
2026-09-21	0.400	0.410	0.300	0.400	0.400	6,829,165

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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.