Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	7.731	8.337	7.680	8.185	8.100	10,060,000
2023-05-08	7.528	7.832	7.528	7.630	7.550	3,421,900
2023-05-03	7.276	7.579	7.124	7.528	7.450	3,001,900
2023-05-02	7.478	7.579	7.377	7.427	7.350	2,463,200
2023-04-28	7.680	7.680	7.427	7.478	7.400	3,425,600
2023-04-27	7.781	7.882	7.579	7.579	7.500	3,600,900
2023-04-26	7.528	7.983	7.427	7.882	7.800	5,292,100
2023-04-25	7.882	7.933	7.427	7.528	7.450	8,120,900
2023-04-24	8.185	8.286	7.983	7.983	7.900	2,251,500
2023-04-21	8.438	8.488	8.135	8.236	8.150	4,083,500
2023-04-20	8.590	8.590	8.387	8.387	8.300	4,013,000
2023-04-19	8.842	8.842	8.590	8.640	8.550	4,585,400
2023-04-18	8.943	8.994	8.792	8.893	8.800	6,957,200
2023-04-17	8.337	8.842	8.337	8.842	8.750	9,182,300
2023-04-12	8.387	8.438	8.236	8.337	8.250	1,756,600
2023-04-11	8.387	8.539	8.337	8.387	8.300	1,692,800
2023-04-10	8.387	8.488	8.236	8.438	8.350	2,747,400
2023-04-07	8.387	8.488	8.337	8.387	8.300	1,759,200
2023-04-05	8.943	8.943	8.337	8.337	8.250	7,261,600
2023-04-04	8.943	8.994	8.792	8.893	8.800	4,247,300
2023-04-03	8.994	9.145	8.893	8.943	8.850	4,934,500
2023-03-31	8.943	9.095	8.893	8.943	8.850	2,517,500
2023-03-30	9.246	9.246	8.842	8.943	8.850	7,894,500
2023-03-29	9.347	9.347	9.145	9.246	9.150	2,716,900
2023-03-28	9.246	9.347	9.196	9.297	9.200	1,903,000
2023-03-27	9.095	9.347	8.943	9.196	9.100	6,082,000
2023-03-24	9.196	9.196	8.943	9.044	8.950	3,482,800
2023-03-23	8.943	9.297	8.943	9.145	9.050	4,968,400
2023-03-22	9.651	9.651	8.943	8.994	8.900	16,242,000
2023-03-21	9.651	9.752	9.347	9.550	9.450	6,672,600
2023-03-20	9.600	9.853	9.297	9.600	9.500	8,812,700
2023-03-17	10.004	10.105	9.600	9.600	9.500	8,082,800
2023-03-16	9.853	10.004	9.853	9.903	9.800	4,482,400
2023-03-15	9.853	10.307	9.752	10.307	10.200	5,780,200
2023-03-14	10.105	10.206	9.550	9.550	9.450	10,622,700
2023-03-13	10.408	10.510	10.055	10.055	9.950	6,743,100
2023-03-10	10.510	10.611	10.408	10.510	10.400	2,146,500
2023-03-09	10.611	10.914	10.510	10.611	10.500	6,519,600
2023-03-08	10.611	10.712	10.510	10.611	10.500	2,748,400
2023-03-07	10.408	10.813	10.408	10.611	10.500	5,696,900
2023-03-03	10.105	10.510	10.004	10.307	10.200	10,933,300
2023-03-02	10.914	10.914	10.055	10.105	10.000	17,911,600
2023-03-01	10.914	11.217	10.813	10.813	10.700	6,624,200
2023-02-28	11.318	11.520	10.813	10.914	10.800	8,531,500
2023-02-27	11.116	11.419	11.116	11.217	11.100	3,454,700
2023-02-24	11.318	11.318	11.116	11.217	11.100	6,510,300
2023-02-23	11.419	11.621	11.116	11.217	11.100	8,047,100
2023-02-22	11.419	11.621	11.419	11.520	11.400	2,766,900
2023-02-21	11.722	11.823	11.318	11.520	11.400	7,513,300
2023-02-20	11.823	11.823	11.520	11.621	11.500	3,837,600
2023-02-17	11.722	11.823	11.520	11.722	11.600	4,743,000
2023-02-16	11.924	12.126	11.621	11.722	11.600	7,583,000
2023-02-15	12.025	12.227	11.924	11.924	11.800	3,401,100
2023-02-14	12.328	12.430	12.025	12.126	12.000	6,403,400
2023-02-13	12.328	12.531	12.227	12.328	12.200	4,641,100
2023-02-10	12.430	12.531	12.227	12.328	12.200	4,752,900
2023-02-09	12.227	12.531	12.025	12.430	12.300	6,780,400
2023-02-08	12.733	12.834	12.227	12.227	12.100	9,951,200
2023-02-07	12.834	12.935	12.531	12.632	12.500	10,623,800
2023-02-06	13.036	13.137	12.834	12.834	12.700	7,757,900

← NewerPage 15 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.