Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.143	4.527	4.143	4.264	4.220	48,450,600
2023-10-31	4.648	4.729	4.042	4.143	4.100	39,697,200
2023-10-30	5.204	5.255	4.628	4.669	4.620	24,302,800
2023-10-27	5.255	5.305	5.053	5.305	5.250	8,826,300
2023-10-26	5.608	5.608	5.154	5.154	5.100	7,581,100
2023-10-25	5.659	5.811	5.558	5.608	5.550	3,191,800
2023-10-24	5.608	5.608	5.204	5.558	5.500	8,750,000
2023-10-20	5.710	5.811	5.558	5.608	5.550	5,181,400
2023-10-19	5.861	5.912	5.710	5.710	5.650	4,398,400
2023-10-18	6.114	6.164	5.861	5.912	5.850	6,347,200
2023-10-17	6.114	6.215	6.063	6.114	6.050	2,662,300
2023-10-16	6.164	6.215	5.912	6.013	5.950	6,527,200
2023-10-12	6.518	6.518	6.316	6.366	6.300	3,738,000
2023-10-11	6.215	6.467	6.215	6.467	6.400	5,902,400
2023-10-10	6.265	6.417	6.215	6.215	6.150	4,278,900
2023-10-09	6.114	6.316	6.013	6.215	6.150	7,435,700
2023-10-06	6.467	6.568	6.265	6.265	6.200	6,965,000
2023-10-05	6.619	6.720	6.316	6.417	6.350	7,915,100
2023-10-04	6.518	6.568	6.265	6.467	6.400	6,791,700
2023-10-03	6.670	6.670	6.467	6.568	6.500	6,016,600
2023-10-02	6.619	6.821	6.568	6.720	6.650	6,556,500
2023-09-29	6.872	6.872	6.568	6.619	6.550	8,030,900
2023-09-28	6.922	7.074	6.821	6.821	6.750	6,719,200
2023-09-27	6.670	6.973	6.670	6.872	6.800	6,893,500
2023-09-26	7.023	7.175	6.720	6.771	6.700	11,101,100
2023-09-25	7.124	7.225	6.973	6.973	6.900	4,002,700
2023-09-22	7.175	7.225	6.973	7.124	7.050	7,419,400
2023-09-21	7.175	7.377	7.124	7.175	7.100	5,575,600
2023-09-20	7.377	7.478	7.124	7.225	7.150	9,435,900
2023-09-19	7.124	7.427	7.074	7.377	7.300	14,338,700
2023-09-18	6.771	7.225	6.720	7.023	6.950	17,735,800
2023-09-15	7.326	7.478	6.872	6.872	6.800	34,569,200
2023-09-14	7.377	7.377	6.973	7.225	7.150	27,319,800
2023-09-13	8.185	8.236	7.377	7.427	7.350	23,478,900
2023-09-12	8.488	8.488	8.236	8.236	8.150	6,415,500
2023-09-11	8.539	8.590	8.337	8.387	8.300	5,556,300
2023-09-08	8.539	8.691	8.337	8.488	8.400	9,994,900
2023-09-07	8.539	8.539	8.387	8.488	8.400	6,093,200
2023-09-06	8.539	8.640	8.337	8.488	8.400	9,380,500
2023-09-05	8.387	8.792	8.387	8.539	8.450	16,841,500
2023-09-04	8.286	8.539	8.185	8.387	8.300	19,395,000
2023-09-01	9.145	9.246	8.286	8.286	8.200	43,938,600
2023-08-31	9.448	9.499	9.196	9.246	9.150	24,045,200
2023-08-30	9.398	9.651	9.145	9.550	9.450	38,149,800
2023-08-29	8.691	9.448	8.691	9.297	9.200	50,262,400
2023-08-28	8.741	8.994	8.691	8.691	8.600	15,883,800
2023-08-25	8.640	8.842	8.488	8.640	8.550	24,337,800
2023-08-24	8.185	9.044	7.882	8.691	8.600	64,323,800
2023-08-23	6.670	8.135	6.619	8.084	8.000	51,859,500
2023-08-22	6.467	6.720	6.417	6.619	6.550	10,732,600
2023-08-21	6.670	6.771	6.366	6.417	6.350	9,949,200
2023-08-18	6.568	6.771	6.467	6.619	6.550	8,595,700
2023-08-17	6.467	6.670	6.366	6.568	6.500	8,605,900
2023-08-16	6.316	6.518	6.265	6.417	6.350	8,247,400
2023-08-15	6.417	6.619	6.316	6.316	6.250	16,793,100
2023-08-11	6.265	6.417	6.215	6.366	6.300	5,538,700
2023-08-10	6.316	6.316	6.164	6.265	6.200	2,306,100
2023-08-09	6.265	6.316	6.114	6.316	6.250	3,980,200
2023-08-08	6.467	6.518	6.215	6.215	6.150	5,359,300
2023-08-07	6.215	6.467	6.063	6.417	6.350	6,876,100

← NewerPage 13 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.