Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	11.722	11.823	11.419	11.520	11.400	7,355,100
2022-08-09	11.520	12.025	11.419	11.823	11.700	11,941,600
2022-08-08	11.621	11.621	11.419	11.419	11.300	4,191,500
2022-08-05	11.722	11.823	11.520	11.621	11.500	5,695,300
2022-08-04	11.621	11.924	11.621	11.823	11.700	8,736,200
2022-08-03	11.722	11.823	11.419	11.621	11.500	8,503,000
2022-08-02	11.621	11.823	11.520	11.722	11.600	7,311,400
2022-08-01	11.722	12.025	11.520	11.621	11.500	11,971,000
2022-07-27	11.621	11.924	11.621	11.722	11.600	7,011,800
2022-07-26	11.621	11.722	11.520	11.520	11.400	3,764,800
2022-07-25	11.621	11.823	11.520	11.621	11.500	2,750,100
2022-07-22	11.722	11.924	11.621	11.621	11.500	5,334,500
2022-07-21	11.823	12.025	11.318	11.520	11.400	19,703,000
2022-07-20	12.227	12.328	12.025	12.025	11.900	6,692,100
2022-07-19	11.924	12.227	11.823	12.126	12.000	8,977,200
2022-07-18	12.126	12.227	11.722	11.924	11.800	10,077,000
2022-07-15	12.126	12.531	11.621	12.126	12.000	27,547,300
2022-07-14	11.924	12.328	11.924	12.025	11.900	15,884,500
2022-07-12	10.914	12.126	10.813	12.025	11.900	30,814,800
2022-07-11	10.307	11.015	10.206	11.015	10.900	10,140,800
2022-07-08	10.510	10.712	10.206	10.307	10.200	4,346,500
2022-07-07	10.408	10.712	10.206	10.510	10.400	8,942,700
2022-07-06	10.510	10.611	10.105	10.307	10.200	12,568,500
2022-07-05	10.611	11.217	9.499	10.611	10.500	58,478,800
2022-07-04	12.025	12.025	10.408	10.611	10.500	33,357,900
2022-07-01	12.025	12.328	11.823	11.924	11.800	19,996,400
2022-06-30	12.227	12.227	11.823	11.924	11.800	11,978,800
2022-06-29	12.025	12.328	11.823	12.227	12.100	13,289,700
2022-06-28	12.025	12.227	11.924	12.025	11.900	7,969,700
2022-06-27	12.328	12.531	12.025	12.126	12.000	12,346,200
2022-06-24	12.632	12.733	12.126	12.227	12.100	17,895,500
2022-06-23	12.430	12.834	12.328	12.531	12.400	18,905,800
2022-06-22	12.834	12.935	12.430	12.430	12.300	16,017,200
2022-06-21	12.430	12.733	12.328	12.733	12.600	16,635,300
2022-06-20	12.328	12.531	12.126	12.430	12.300	16,992,100
2022-06-17	12.126	12.531	11.823	12.430	12.300	20,102,000
2022-06-16	12.834	12.935	12.227	12.328	12.200	24,890,300
2022-06-15	12.531	12.935	12.328	12.632	12.500	19,972,100
2022-06-14	12.733	12.733	12.126	12.430	12.300	16,724,200
2022-06-13	12.531	12.834	12.227	12.632	12.500	20,692,100
2022-06-10	12.834	13.036	12.733	12.935	12.800	8,677,800
2022-06-09	12.430	13.036	12.430	12.935	12.800	19,297,600
2022-06-08	12.227	12.531	12.126	12.430	12.300	11,576,200
2022-06-07	12.126	12.430	11.823	12.227	12.100	14,050,200
2022-06-06	12.227	12.328	11.823	12.126	12.000	10,428,200
2022-06-02	12.025	12.632	11.924	12.025	11.900	22,735,000
2022-06-01	12.227	12.430	11.823	12.025	11.900	16,129,000
2022-05-31	10.510	12.328	10.510	12.126	12.000	69,992,600
2022-05-30	11.217	11.419	10.712	10.712	10.600	18,882,000
2022-05-27	11.318	11.621	11.217	11.419	11.300	13,648,800
2022-05-26	12.025	12.126	11.116	11.520	11.400	34,409,900
2022-05-25	10.408	11.621	10.408	11.621	11.500	34,029,600
2022-05-24	9.095	10.105	9.095	10.105	10.000	36,753,300
2022-05-23	8.185	9.347	8.034	9.095	9.000	62,415,400
2022-05-20	7.781	8.034	7.478	7.731	7.650	36,388,000
2022-05-19	7.731	7.832	7.680	7.731	7.650	19,102,400
2022-05-18	8.084	8.185	7.731	7.781	7.700	39,282,200
2022-05-17	7.933	8.135	7.933	8.034	7.950	28,045,100
2022-05-13	8.084	8.236	7.882	7.882	7.800	30,395,700
2022-05-12	8.084	8.135	7.781	7.781	7.700	19,366,100

← NewerPage 18 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.