Beyond Securities PCL historical data

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

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
2026-09-18	0.410	0.410	0.400	0.400	0.400	560,521
2026-09-17	0.400	0.410	0.400	0.410	0.410	108,220
2026-09-16	0.400	0.410	0.400	0.400	0.400	1,464,272
2026-09-15	0.400	0.410	0.390	0.400	0.400	1,150,859
2026-09-14	0.410	0.420	0.400	0.400	0.400	2,630,229
2026-09-11	0.400	0.420	0.400	0.400	0.400	1,684,300
2026-09-10	0.410	0.420	0.400	0.400	0.400	728,363
2026-09-09	0.420	0.420	0.410	0.410	0.410	719,820
2026-09-08	0.410	0.420	0.410	0.420	0.420	835,103
2026-09-07	0.400	0.420	0.400	0.420	0.420	1,499,495
2026-09-04	0.410	0.410	0.390	0.390	0.390	1,408,881
2026-09-03	0.410	0.410	0.400	0.410	0.410	2,200,142
2026-09-02	0.420	0.420	0.410	0.420	0.420	1,492,301
2026-09-01	0.420	0.430	0.420	0.430	0.430	1,138,222
2026-08-31	0.430	0.430	0.420	0.420	0.420	562,503
2026-08-28	0.440	0.440	0.420	0.430	0.430	995,319
2026-08-27	0.430	0.440	0.430	0.440	0.440	390,801
2026-08-26	0.420	0.440	0.420	0.440	0.440	1,880,408
2026-08-25	0.430	0.430	0.420	0.420	0.420	2,154,682
2026-08-24	0.420	0.430	0.420	0.420	0.420	787,702
2026-08-21	0.420	0.430	0.410	0.430	0.430	2,755,800
2026-08-20	0.430	0.430	0.420	0.420	0.420	1,966,318
2026-08-19	0.430	0.430	0.410	0.430	0.430	2,537,518
2026-08-18	0.430	0.430	0.420	0.430	0.430	2,537,770
2026-08-17	0.420	0.430	0.420	0.430	0.430	1,070,491
2026-08-14	0.430	0.430	0.410	0.430	0.430	3,148,013
2026-08-13	0.440	0.440	0.410	0.430	0.430	4,828,461
2026-08-11	0.450	0.460	0.440	0.440	0.440	9,142,000
2026-08-10	0.450	0.460	0.450	0.460	0.460	1,350,208
2026-08-07	0.460	0.470	0.450	0.460	0.460	4,679,684
2026-08-06	0.450	0.470	0.450	0.460	0.460	966,057
2026-08-05	0.460	0.470	0.450	0.460	0.460	3,121,491
2026-08-04	0.470	0.470	0.450	0.460	0.460	4,988,862
2026-08-03	0.460	0.470	0.460	0.470	0.470	1,960,233
2026-07-31	0.460	0.470	0.450	0.460	0.460	1,825,901
2026-07-30	0.470	0.470	0.440	0.460	0.460	5,331,384
2026-07-27	0.480	0.480	0.460	0.460	0.460	1,516,949
2026-07-24	0.470	0.480	0.460	0.470	0.470	1,313,215
2026-07-23	0.470	0.480	0.470	0.470	0.470	1,654,453
2026-07-22	0.470	0.480	0.460	0.470	0.470	3,490,287

Page 1 of 21 · 1,215 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.