Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	4.446	4.568	4.386	4.406	4.360	11,750,600
2024-01-29	4.406	4.487	4.366	4.426	4.380	5,533,600
2024-01-26	4.366	4.406	4.325	4.366	4.320	3,207,500
2024-01-25	4.406	4.406	4.325	4.366	4.320	3,082,300
2024-01-24	4.143	4.467	4.143	4.406	4.360	11,119,000
2024-01-23	4.366	4.426	4.184	4.184	4.140	6,413,500
2024-01-22	4.487	4.507	4.345	4.345	4.300	6,733,300
2024-01-19	4.527	4.608	4.487	4.507	4.460	8,313,600
2024-01-18	4.527	4.568	4.467	4.507	4.460	4,581,100
2024-01-17	4.608	4.608	4.487	4.487	4.440	8,023,900
2024-01-16	4.648	4.689	4.568	4.608	4.560	3,629,900
2024-01-15	4.729	4.770	4.608	4.628	4.580	7,720,100
2024-01-12	4.689	4.770	4.669	4.750	4.700	8,793,800
2024-01-11	4.729	4.750	4.648	4.669	4.620	6,493,800
2024-01-10	4.648	4.750	4.648	4.709	4.660	13,451,600
2024-01-09	4.790	4.851	4.648	4.648	4.600	14,692,000
2024-01-08	4.810	4.871	4.750	4.750	4.700	8,500,500
2024-01-05	4.891	4.952	4.790	4.810	4.760	12,757,700
2024-01-04	4.972	5.103	4.750	4.891	4.840	33,452,100
2024-01-03	4.972	5.103	4.931	4.972	4.920	17,500,600
2024-01-02	4.568	5.204	4.547	5.103	5.050	45,865,700
2023-12-28	4.608	4.648	4.547	4.568	4.520	5,046,500
2023-12-27	4.628	4.689	4.547	4.568	4.520	8,003,700
2023-12-26	4.669	4.669	4.608	4.608	4.560	5,968,100
2023-12-25	4.689	4.750	4.648	4.669	4.620	4,131,200
2023-12-22	4.770	4.790	4.648	4.669	4.620	10,237,500
2023-12-21	4.689	4.830	4.689	4.750	4.700	7,249,700
2023-12-20	4.790	4.851	4.729	4.729	4.680	7,719,200
2023-12-19	4.750	4.790	4.608	4.790	4.740	12,665,600
2023-12-18	4.729	4.790	4.709	4.729	4.680	5,598,800
2023-12-15	4.750	4.851	4.709	4.750	4.700	9,424,100
2023-12-14	4.669	4.810	4.628	4.750	4.700	10,819,100
2023-12-13	4.729	4.729	4.467	4.547	4.500	18,911,900
2023-12-12	4.972	4.992	4.689	4.709	4.660	16,458,200
2023-12-08	4.911	5.053	4.891	4.952	4.900	17,939,500
2023-12-07	4.931	4.931	4.830	4.871	4.820	9,877,700
2023-12-06	4.810	5.012	4.770	4.972	4.920	14,179,500
2023-12-04	4.709	4.871	4.669	4.750	4.700	9,704,600
2023-12-01	4.709	4.790	4.689	4.689	4.640	7,298,700
2023-11-30	4.709	4.810	4.648	4.669	4.620	12,793,400
2023-11-29	4.952	5.012	4.709	4.729	4.680	20,819,700
2023-11-28	4.952	5.032	4.891	4.952	4.900	12,153,700
2023-11-27	4.830	4.972	4.750	4.891	4.840	15,889,900
2023-11-24	5.255	5.255	4.830	4.830	4.780	34,923,400
2023-11-23	4.952	5.356	4.952	5.204	5.150	29,272,900
2023-11-22	5.032	5.032	4.851	4.952	4.900	23,157,900
2023-11-21	4.689	5.154	4.648	5.032	4.980	53,742,000
2023-11-20	4.689	4.750	4.547	4.669	4.620	11,980,600
2023-11-17	4.689	4.810	4.689	4.729	4.680	14,186,700
2023-11-16	4.608	4.810	4.588	4.709	4.660	11,927,900
2023-11-15	4.527	4.709	4.527	4.628	4.580	12,224,100
2023-11-14	4.406	4.487	4.366	4.406	4.360	5,867,800
2023-11-13	4.547	4.648	4.386	4.386	4.340	7,627,200
2023-11-10	4.547	4.669	4.507	4.527	4.480	10,130,400
2023-11-09	4.770	4.770	4.507	4.608	4.560	16,923,200
2023-11-08	4.689	4.830	4.669	4.810	4.760	12,701,500
2023-11-07	4.729	4.770	4.628	4.648	4.600	13,272,400
2023-11-06	4.830	4.911	4.750	4.790	4.740	10,753,100
2023-11-03	4.810	4.972	4.689	4.790	4.740	26,886,600
2023-11-02	4.345	4.851	4.305	4.790	4.740	44,525,500

← NewerPage 12 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.