Bound and Beyond PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	11.900	12.100	11.800	12.000	12.000	108,500
2022-10-19	11.800	12.200	11.700	11.900	11.900	519,400
2022-10-18	11.900	12.000	11.800	11.800	11.800	152,100
2022-10-17	11.700	11.900	11.600	11.800	11.800	178,600
2022-10-12	11.600	11.700	11.600	11.700	11.700	96,100
2022-10-11	11.500	11.700	11.500	11.600	11.600	127,200
2022-10-10	11.300	11.500	11.300	11.500	11.500	126,800
2022-10-07	11.300	11.400	11.200	11.200	11.200	217,100
2022-10-06	11.400	11.500	11.100	11.300	11.300	85,700
2022-10-05	11.200	11.400	11.200	11.400	11.400	93,300
2022-10-04	11.000	11.200	11.000	11.000	11.000	87,000
2022-10-03	11.400	11.400	10.900	10.900	10.900	495,400
2022-09-30	11.200	11.500	11.200	11.500	11.500	302,200
2022-09-29	11.400	11.600	11.200	11.300	11.300	145,100
2022-09-28	11.200	11.400	11.100	11.400	11.400	94,600
2022-09-27	11.300	11.400	11.200	11.200	11.200	90,000
2022-09-26	11.400	11.400	11.200	11.300	11.300	52,900
2022-09-23	11.300	11.400	11.200	11.400	11.400	92,300
2022-09-22	11.300	11.400	11.100	11.300	11.300	78,300
2022-09-21	11.200	11.300	11.200	11.300	11.300	57,800
2022-09-20	11.300	11.500	11.200	11.200	11.200	155,000
2022-09-19	11.400	11.400	11.200	11.300	11.300	74,900
2022-09-16	11.300	11.500	11.200	11.500	11.500	124,000
2022-09-15	11.600	11.600	11.200	11.500	11.500	220,300
2022-09-14	11.400	11.600	11.300	11.600	11.600	72,900
2022-09-13	11.500	11.700	11.300	11.500	11.500	255,800
2022-09-12	11.400	11.600	11.300	11.600	11.600	202,800
2022-09-09	11.300	11.400	11.200	11.400	11.400	57,900
2022-09-08	11.200	11.400	11.100	11.300	11.300	49,000
2022-09-07	11.200	11.300	11.100	11.200	11.200	151,000
2022-09-06	11.400	11.400	11.100	11.300	11.300	142,000
2022-09-05	11.600	11.600	11.200	11.400	11.400	159,800
2022-09-02	11.400	11.600	11.300	11.600	11.600	41,900
2022-09-01	11.500	11.500	11.200	11.400	11.400	191,400
2022-08-31	11.500	11.600	11.300	11.600	11.600	112,900
2022-08-30	11.400	11.500	11.100	11.500	11.500	280,600
2022-08-29	11.600	11.600	11.100	11.300	11.300	252,400
2022-08-26	11.600	11.700	11.400	11.700	11.700	71,200
2022-08-25	11.500	11.700	11.400	11.600	11.600	102,300
2022-08-24	11.500	11.800	11.400	11.500	11.500	150,500
2022-08-23	11.800	11.900	11.100	11.600	11.600	558,100
2022-08-22	12.000	12.000	11.900	11.900	11.900	25,800
2022-08-19	11.900	12.000	11.800	11.900	11.900	48,000
2022-08-18	12.300	12.300	11.700	11.900	11.900	247,100
2022-08-17	12.100	12.300	12.100	12.100	12.100	96,400
2022-08-16	11.900	12.200	11.900	12.000	12.000	52,300
2022-08-15	11.900	11.900	11.700	11.900	11.900	47,000
2022-08-11	12.100	12.200	11.900	12.000	12.000	67,800
2022-08-10	11.900	12.100	11.800	12.100	12.100	270,500
2022-08-09	12.100	12.200	12.100	12.100	12.100	32,300
2022-08-08	12.000	12.100	12.000	12.100	12.100	43,900
2022-08-05	12.100	12.200	12.000	12.200	12.200	26,900
2022-08-04	12.100	12.200	12.100	12.200	12.200	56,900
2022-08-03	12.200	12.300	12.000	12.100	12.100	79,800
2022-08-02	12.200	12.200	12.000	12.200	12.200	77,500
2022-08-01	12.300	12.400	12.000	12.300	12.300	356,700
2022-07-27	12.300	12.300	12.100	12.300	12.300	79,400
2022-07-26	12.200	12.300	12.100	12.300	12.300	54,900
2022-07-25	12.300	12.300	12.000	12.200	12.200	43,100
2022-07-22	12.000	12.300	12.000	12.100	12.100	53,700

← NewerPage 17 of 21 · 1,206 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.