Beyond Securities PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6.265 | 6.467 | 6.215 | 6.265 | 6.200 | 5,009,700 |
| 2023-08-03 | 6.265 | 6.417 | 6.215 | 6.215 | 6.150 | 5,646,400 |
| 2023-08-02 | 6.619 | 6.670 | 6.316 | 6.366 | 6.300 | 13,336,900 |
| 2023-07-31 | 6.973 | 6.973 | 6.417 | 6.619 | 6.550 | 13,952,900 |
| 2023-07-27 | 5.962 | 6.973 | 5.962 | 6.821 | 6.750 | 17,906,900 |
| 2023-07-26 | 5.962 | 6.013 | 5.861 | 5.912 | 5.850 | 1,659,500 |
| 2023-07-25 | 5.962 | 6.013 | 5.861 | 5.912 | 5.850 | 2,371,000 |
| 2023-07-24 | 6.164 | 6.265 | 5.861 | 5.861 | 5.800 | 6,260,200 |
| 2023-07-21 | 6.013 | 6.265 | 5.962 | 6.164 | 6.100 | 3,239,500 |
| 2023-07-20 | 6.164 | 6.316 | 5.962 | 6.013 | 5.950 | 4,280,900 |
| 2023-07-19 | 6.164 | 6.417 | 6.063 | 6.215 | 6.150 | 4,145,200 |
| 2023-07-18 | 6.265 | 6.265 | 6.063 | 6.215 | 6.150 | 3,735,700 |
| 2023-07-17 | 6.114 | 6.316 | 6.063 | 6.215 | 6.150 | 2,871,300 |
| 2023-07-14 | 5.811 | 6.164 | 5.811 | 6.114 | 6.050 | 5,648,500 |
| 2023-07-13 | 5.710 | 5.811 | 5.507 | 5.760 | 5.700 | 2,209,400 |
| 2023-07-12 | 5.861 | 5.962 | 5.659 | 5.710 | 5.650 | 3,547,500 |
| 2023-07-11 | 5.811 | 5.962 | 5.811 | 5.861 | 5.800 | 2,801,900 |
| 2023-07-10 | 6.013 | 6.013 | 5.659 | 5.811 | 5.750 | 6,528,000 |
| 2023-07-07 | 5.962 | 6.164 | 5.962 | 6.013 | 5.950 | 1,386,900 |
| 2023-07-06 | 6.114 | 6.114 | 5.962 | 6.013 | 5.950 | 1,901,800 |
| 2023-07-05 | 6.417 | 6.467 | 6.063 | 6.114 | 6.050 | 3,586,400 |
| 2023-07-04 | 6.164 | 6.467 | 6.114 | 6.417 | 6.350 | 3,777,300 |
| 2023-07-03 | 6.215 | 6.215 | 6.013 | 6.164 | 6.100 | 1,903,200 |
| 2023-06-30 | 6.114 | 6.417 | 6.114 | 6.215 | 6.150 | 4,416,400 |
| 2023-06-29 | 5.861 | 6.215 | 5.811 | 6.114 | 6.050 | 7,433,600 |
| 2023-06-28 | 6.013 | 6.114 | 5.811 | 5.811 | 5.750 | 4,277,700 |
| 2023-06-27 | 5.861 | 6.164 | 5.811 | 6.013 | 5.950 | 6,654,800 |
| 2023-06-26 | 6.366 | 6.467 | 5.760 | 5.760 | 5.700 | 9,896,000 |
| 2023-06-23 | 6.568 | 6.670 | 6.366 | 6.417 | 6.350 | 2,921,900 |
| 2023-06-22 | 6.619 | 6.720 | 6.518 | 6.619 | 6.550 | 3,807,100 |
| 2023-06-21 | 6.922 | 7.023 | 6.619 | 6.670 | 6.600 | 4,304,100 |
| 2023-06-20 | 6.771 | 7.225 | 6.771 | 7.023 | 6.950 | 6,318,700 |
| 2023-06-19 | 7.023 | 7.023 | 6.417 | 6.872 | 6.800 | 9,463,800 |
| 2023-06-16 | 7.326 | 7.377 | 7.074 | 7.074 | 7.000 | 7,401,100 |
| 2023-06-15 | 7.579 | 7.680 | 7.276 | 7.276 | 7.200 | 6,068,100 |
| 2023-06-14 | 7.680 | 7.731 | 7.528 | 7.528 | 7.450 | 3,168,200 |
| 2023-06-13 | 7.630 | 7.680 | 7.579 | 7.680 | 7.600 | 1,764,600 |
| 2023-06-12 | 7.680 | 7.731 | 7.579 | 7.579 | 7.500 | 2,598,500 |
| 2023-06-09 | 7.680 | 7.731 | 7.630 | 7.680 | 7.600 | 2,593,800 |
| 2023-06-08 | 7.528 | 7.781 | 7.478 | 7.680 | 7.600 | 5,082,600 |
| 2023-06-07 | 7.680 | 7.680 | 7.377 | 7.478 | 7.400 | 6,850,000 |
| 2023-06-06 | 7.882 | 7.933 | 7.630 | 7.630 | 7.550 | 4,143,800 |
| 2023-06-02 | 7.933 | 7.933 | 7.832 | 7.832 | 7.750 | 2,257,500 |
| 2023-06-01 | 8.084 | 8.135 | 7.832 | 7.832 | 7.750 | 5,270,000 |
| 2023-05-31 | 7.983 | 8.185 | 7.882 | 8.135 | 8.050 | 5,441,800 |
| 2023-05-30 | 8.084 | 8.236 | 7.983 | 7.983 | 7.900 | 5,987,900 |
| 2023-05-29 | 8.084 | 8.185 | 8.034 | 8.034 | 7.950 | 2,316,900 |
| 2023-05-26 | 8.034 | 8.135 | 7.983 | 8.034 | 7.950 | 3,086,900 |
| 2023-05-25 | 8.185 | 8.286 | 7.983 | 8.034 | 7.950 | 4,789,900 |
| 2023-05-24 | 7.933 | 8.337 | 7.933 | 8.135 | 8.050 | 8,179,500 |
| 2023-05-23 | 7.832 | 7.983 | 7.680 | 7.983 | 7.900 | 6,342,800 |
| 2023-05-22 | 7.781 | 7.983 | 7.478 | 7.882 | 7.800 | 9,356,700 |
| 2023-05-19 | 8.135 | 8.185 | 7.731 | 7.832 | 7.750 | 12,053,900 |
| 2023-05-18 | 8.691 | 8.943 | 8.135 | 8.185 | 8.100 | 21,377,100 |
| 2023-05-17 | 8.741 | 8.943 | 8.539 | 8.590 | 8.500 | 10,403,900 |
| 2023-05-16 | 8.438 | 9.398 | 8.387 | 8.994 | 8.900 | 50,214,800 |
| 2023-05-15 | 8.236 | 8.792 | 7.680 | 8.387 | 8.300 | 30,491,100 |
| 2023-05-12 | 8.236 | 8.286 | 8.034 | 8.185 | 8.100 | 3,764,600 |
| 2023-05-11 | 8.337 | 8.539 | 8.135 | 8.236 | 8.150 | 2,954,000 |
| 2023-05-10 | 8.185 | 8.640 | 8.084 | 8.387 | 8.300 | 9,845,900 |
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.