Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.137	13.440	13.036	13.036	12.900	10,429,600
2023-02-02	13.238	13.238	12.935	13.137	13.000	12,340,800
2023-02-01	12.227	13.137	12.227	13.137	13.000	32,334,000
2023-01-31	12.025	12.328	12.025	12.025	11.900	8,440,900
2023-01-30	12.025	12.025	11.823	11.924	11.800	5,263,700
2023-01-27	11.722	12.126	11.722	12.025	11.900	9,406,000
2023-01-26	11.823	12.126	11.621	11.722	11.600	10,015,400
2023-01-25	12.025	12.025	11.015	11.823	11.700	32,842,800
2023-01-24	12.531	12.531	11.924	12.025	11.900	19,268,800
2023-01-23	12.834	12.834	12.430	12.531	12.400	7,349,600
2023-01-20	12.935	13.036	12.531	12.834	12.700	8,740,300
2023-01-19	13.036	13.137	12.935	12.935	12.800	3,619,300
2023-01-18	13.137	13.137	12.935	13.036	12.900	3,055,800
2023-01-17	13.137	13.238	13.036	13.137	13.000	4,100,400
2023-01-16	13.036	13.137	12.935	13.137	13.000	1,966,700
2023-01-13	13.036	13.339	12.935	13.036	12.900	10,220,000
2023-01-12	12.935	13.036	12.834	12.935	12.800	2,004,700
2023-01-11	12.935	13.036	12.733	12.834	12.700	4,395,300
2023-01-10	13.036	13.036	12.834	12.834	12.700	5,444,400
2023-01-09	13.137	13.238	12.834	12.935	12.800	4,921,800
2023-01-06	13.036	13.238	13.036	13.137	13.000	4,261,000
2023-01-05	13.036	13.137	12.834	12.935	12.800	3,521,700
2023-01-04	13.238	13.339	12.935	13.036	12.900	7,252,300
2023-01-03	13.541	13.541	13.036	13.238	13.100	4,894,500
2022-12-30	13.238	13.440	13.238	13.440	13.300	1,814,200
2022-12-29	13.339	13.339	13.137	13.238	13.100	2,842,300
2022-12-28	13.440	13.541	13.238	13.339	13.200	3,122,500
2022-12-27	13.137	13.541	13.137	13.440	13.300	8,446,400
2022-12-26	13.036	13.238	12.935	13.036	12.900	2,667,600
2022-12-23	13.036	13.137	12.935	13.036	12.900	1,732,200
2022-12-22	13.036	13.137	12.935	13.137	13.000	2,577,800
2022-12-21	12.935	13.036	12.834	12.935	12.800	2,887,000
2022-12-20	13.036	13.137	12.632	12.834	12.700	11,678,300
2022-12-19	13.339	13.339	13.036	13.036	12.900	3,872,300
2022-12-16	13.440	13.541	13.238	13.238	13.100	6,435,300
2022-12-15	13.440	13.743	13.440	13.541	13.400	4,073,300
2022-12-14	13.137	13.743	13.137	13.541	13.400	11,161,900
2022-12-13	13.238	13.440	13.036	13.137	13.000	3,798,200
2022-12-09	13.238	13.339	13.137	13.137	13.000	1,985,600
2022-12-08	13.137	13.238	12.935	13.137	13.000	5,184,200
2022-12-07	13.339	13.440	13.137	13.137	13.000	5,624,600
2022-12-06	13.440	13.642	13.339	13.339	13.200	4,779,300
2022-12-02	13.743	13.844	13.440	13.440	13.300	5,644,300
2022-12-01	13.743	13.945	13.642	13.743	13.600	7,330,300
2022-11-30	13.440	13.743	13.339	13.743	13.600	6,859,900
2022-11-29	13.339	13.743	13.238	13.541	13.400	9,835,700
2022-11-28	13.036	13.440	13.036	13.339	13.200	6,822,200
2022-11-25	12.935	13.339	12.733	13.137	13.000	9,292,300
2022-11-24	12.935	12.935	12.733	12.834	12.700	3,113,800
2022-11-23	12.935	13.036	12.733	12.834	12.700	7,190,200
2022-11-22	13.137	13.238	12.733	12.834	12.700	6,159,600
2022-11-21	13.036	13.440	13.036	13.137	13.000	9,835,500
2022-11-18	13.137	13.137	12.834	12.935	12.800	7,451,100
2022-11-17	13.339	13.440	13.036	13.137	13.000	3,531,000
2022-11-16	13.440	13.541	13.238	13.339	13.200	3,236,800
2022-11-15	13.238	13.642	13.238	13.440	13.300	5,343,500
2022-11-14	13.339	13.541	12.531	13.238	13.100	27,765,700
2022-11-11	13.945	13.945	13.541	13.541	13.400	9,301,000
2022-11-10	14.046	14.046	13.743	13.743	13.600	8,510,800
2022-11-09	14.147	14.147	13.945	13.945	13.800	3,651,400

← NewerPage 16 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.