Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.185	8.286	7.983	8.034	7.950	21,457,300
2022-05-10	8.286	8.691	8.084	8.084	8.000	42,426,400
2022-05-09	8.792	9.095	8.084	8.084	8.000	51,706,500
2022-05-06	8.893	9.448	8.691	8.842	8.750	46,569,000
2022-05-05	10.206	10.408	8.741	8.842	8.750	34,539,900
2022-05-03	11.419	11.419	10.105	10.105	10.000	18,722,200
2022-04-29	11.722	11.722	11.217	11.520	11.400	3,918,700
2022-04-28	11.722	12.126	11.419	11.621	11.500	3,418,800
2022-04-27	11.722	11.924	11.621	11.621	11.500	2,518,400
2022-04-26	11.823	12.025	11.217	11.924	11.800	5,572,000
2022-04-25	12.733	12.733	11.924	12.025	11.900	12,779,100
2022-04-22	12.834	13.137	12.733	12.935	12.800	3,153,500
2022-04-21	12.632	12.834	12.531	12.733	12.600	1,114,600
2022-04-20	12.935	12.935	12.531	12.531	12.400	1,621,500
2022-04-19	12.834	12.935	12.531	12.733	12.600	2,377,100
2022-04-18	13.238	13.238	12.632	12.935	12.800	5,688,800
2022-04-12	12.227	13.440	12.227	13.238	13.100	8,504,500
2022-04-11	12.935	13.036	12.126	12.430	12.300	7,130,500
2022-04-08	13.642	13.642	13.036	13.137	13.000	12,663,100
2022-04-07	13.642	14.248	13.036	13.440	13.300	32,245,700
2022-04-05	14.147	15.562	13.440	13.945	13.800	86,679,100
2022-04-04	12.733	14.248	12.531	14.248	14.100	64,650,000
2022-04-01	37.988	40.495	37.603	40.110	20.800	36,982,000
2022-03-31	38.374	38.374	37.796	37.796	19.600	7,364,600
2022-03-30	37.988	38.567	37.796	38.374	19.900	8,912,700
2022-03-29	38.181	38.181	37.603	37.796	19.600	6,187,800
2022-03-28	37.988	38.567	37.603	37.988	19.700	6,461,900
2022-03-25	38.567	38.567	37.603	37.796	19.600	5,112,600
2022-03-24	37.410	38.953	37.217	38.181	19.800	20,582,200
2022-03-23	35.289	37.796	34.710	37.410	19.400	24,277,800
2022-03-22	34.903	35.482	32.589	35.096	18.200	26,581,600
2022-03-21	31.818	34.517	31.818	34.517	17.900	15,541,300
2022-03-18	31.625	31.818	31.239	31.432	16.300	1,800,500
2022-03-17	31.625	32.589	31.432	31.625	16.400	4,046,600
2022-03-16	31.625	32.011	31.046	31.625	16.400	3,286,800
2022-03-15	31.046	31.625	30.468	30.661	15.900	3,228,600
2022-03-14	31.818	32.011	30.661	30.854	16.000	3,825,700
2022-03-11	31.046	32.011	30.468	31.818	16.500	2,756,900
2022-03-10	31.432	33.360	31.046	31.239	16.200	8,888,600
2022-03-09	29.697	31.239	29.311	30.661	15.900	4,747,500
2022-03-08	30.082	31.046	27.961	29.504	15.300	9,250,400
2022-03-07	32.782	32.975	29.889	30.661	15.900	10,973,700
2022-03-04	32.975	33.939	32.782	33.360	17.300	6,189,900
2022-03-03	33.746	33.746	32.975	32.975	17.100	3,048,500
2022-03-02	33.553	34.132	32.782	32.975	17.100	7,382,400
2022-02-28	33.168	33.746	31.239	32.589	16.900	12,365,500
2022-02-25	33.553	34.132	33.168	33.746	17.500	5,129,500
2022-02-24	34.325	34.903	33.168	33.168	17.200	9,463,500
2022-02-23	34.325	35.096	33.939	34.517	17.900	4,609,800
2022-02-22	35.096	35.289	33.746	34.325	17.800	11,558,000
2022-02-21	36.253	36.446	35.096	35.482	18.400	7,692,800
2022-02-18	35.867	37.603	35.867	36.446	18.900	9,047,700
2022-02-17	37.024	37.024	35.867	36.060	18.700	5,505,700
2022-02-15	36.060	38.374	35.674	36.060	18.700	17,131,300
2022-02-14	34.903	35.289	34.325	34.710	18.000	4,772,700
2022-02-11	34.903	35.482	34.517	34.903	18.100	4,710,100
2022-02-10	37.217	37.603	35.482	35.674	18.500	6,495,000
2022-02-09	37.988	38.760	36.831	37.024	19.200	6,265,700
2022-02-08	38.181	38.374	37.603	37.796	19.600	3,897,800
2022-02-07	39.531	39.531	37.796	37.796	19.600	11,915,000

← NewerPage 19 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.