Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	14.046	14.147	13.945	14.046	13.900	6,867,100
2022-11-07	14.451	14.451	14.046	14.147	14.000	14,548,500
2022-11-04	14.350	14.754	14.350	14.451	14.300	21,569,500
2022-11-03	14.350	14.451	14.248	14.451	14.300	4,169,900
2022-11-02	14.350	14.653	14.350	14.350	14.200	18,978,200
2022-11-01	14.147	14.248	14.046	14.248	14.100	8,117,700
2022-10-31	14.248	14.552	13.844	14.046	13.900	29,797,700
2022-10-28	14.350	14.350	13.945	14.147	14.000	8,437,900
2022-10-27	14.046	14.350	13.945	14.350	14.200	11,060,600
2022-10-26	14.248	14.350	13.945	14.046	13.900	11,086,600
2022-10-25	14.350	14.350	13.945	14.046	13.900	19,562,000
2022-10-21	14.350	14.451	14.248	14.248	14.100	5,479,500
2022-10-20	14.451	14.653	14.248	14.350	14.200	16,774,400
2022-10-19	14.552	14.552	14.248	14.248	14.100	8,556,500
2022-10-18	14.350	14.552	14.248	14.350	14.200	18,870,200
2022-10-17	13.945	14.350	13.945	14.248	14.100	12,096,700
2022-10-12	14.552	14.653	13.844	13.945	13.800	29,561,000
2022-10-11	14.855	14.855	14.350	14.552	14.400	19,377,500
2022-10-10	14.248	15.158	14.248	14.855	14.700	29,782,300
2022-10-07	14.248	14.451	13.945	14.451	14.300	19,561,600
2022-10-06	14.046	14.653	14.046	14.248	14.100	25,771,300
2022-10-05	13.844	14.350	13.541	14.046	13.900	29,999,000
2022-10-04	13.844	14.046	13.642	13.642	13.500	13,945,300
2022-10-03	13.844	13.945	13.642	13.642	13.500	18,609,700
2022-09-30	14.147	14.350	13.844	13.844	13.700	24,811,300
2022-09-29	14.653	14.956	14.147	14.248	14.100	32,618,300
2022-09-28	13.844	14.754	13.642	14.451	14.300	34,263,200
2022-09-27	15.259	15.360	13.844	14.147	14.000	60,193,000
2022-09-26	15.158	15.360	14.956	15.057	14.900	18,554,600
2022-09-23	15.663	15.663	15.158	15.360	15.200	21,136,100
2022-09-22	14.855	15.764	14.754	15.663	15.500	47,161,800
2022-09-21	15.663	16.270	14.754	14.855	14.700	141,285,100
2022-09-20	15.259	15.562	15.057	15.562	15.400	43,312,600
2022-09-19	14.956	15.764	14.451	15.057	14.900	94,909,600
2022-09-16	15.057	15.259	14.552	14.956	14.800	113,782,800
2022-09-15	14.046	15.057	13.743	15.057	14.900	85,117,200
2022-09-14	13.743	14.451	13.743	13.945	13.800	70,688,500
2022-09-13	12.935	14.147	12.834	13.945	13.800	100,604,600
2022-09-12	12.531	12.935	12.328	12.834	12.700	46,209,900
2022-09-09	11.520	12.531	11.520	12.531	12.400	89,155,800
2022-09-08	11.621	11.722	11.318	11.520	11.400	12,434,400
2022-09-07	11.621	11.722	11.419	11.520	11.400	10,094,900
2022-09-06	11.621	11.924	11.419	11.621	11.500	22,065,500
2022-09-05	11.520	11.823	11.419	11.621	11.500	8,685,100
2022-09-02	11.520	11.621	11.318	11.419	11.300	5,694,500
2022-09-01	11.419	11.621	11.419	11.419	11.300	5,981,100
2022-08-31	11.419	12.025	11.419	11.621	11.500	22,273,100
2022-08-30	11.722	11.722	11.419	11.520	11.400	9,132,300
2022-08-29	11.520	11.722	11.419	11.621	11.500	15,401,900
2022-08-26	11.116	11.924	11.116	11.823	11.700	26,362,200
2022-08-25	11.116	11.217	11.015	11.116	11.000	4,604,000
2022-08-24	11.318	11.318	11.015	11.015	10.900	6,130,600
2022-08-23	11.419	11.419	11.015	11.217	11.100	9,940,700
2022-08-22	11.419	11.520	11.217	11.419	11.300	11,543,200
2022-08-19	11.621	11.823	11.318	11.621	11.500	15,461,700
2022-08-18	11.419	11.722	11.217	11.520	11.400	15,204,200
2022-08-17	10.914	11.419	10.914	11.419	11.300	12,103,500
2022-08-16	10.914	11.116	10.813	10.914	10.800	3,931,800
2022-08-15	11.217	11.318	10.712	10.914	10.800	17,892,600
2022-08-11	11.621	11.722	10.914	11.419	11.300	13,624,900

← NewerPage 17 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.