Beyond Securities PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	36.639	38.953	36.446	38.567	20.000	12,296,800
2022-02-03	35.289	37.217	35.096	36.831	19.100	10,150,900
2022-02-02	36.060	36.253	34.903	35.096	18.200	4,727,100
2022-02-01	34.517	35.867	34.517	35.674	18.500	8,593,600
2022-01-31	34.903	35.096	33.553	34.325	17.800	6,307,800
2022-01-28	33.939	34.903	33.746	34.710	18.000	8,201,900
2022-01-27	35.096	35.096	33.360	33.553	17.400	14,912,400
2022-01-26	37.603	37.796	33.746	35.482	18.400	20,395,000
2022-01-25	37.796	38.374	36.446	36.831	19.100	7,546,400
2022-01-24	38.760	39.531	37.603	37.603	19.500	9,542,600
2022-01-21	38.181	39.338	37.988	38.567	20.000	7,135,400
2022-01-20	40.110	40.302	38.181	38.181	19.800	7,419,700
2022-01-19	39.917	40.495	38.567	39.724	20.600	8,002,500
2022-01-18	40.495	41.074	39.917	39.917	20.700	6,917,100
2022-01-17	39.145	40.688	39.145	40.110	20.800	8,875,900
2022-01-14	40.110	41.074	38.374	38.374	19.900	13,748,800
2022-01-13	40.881	40.881	39.917	39.917	20.700	5,437,500
2022-01-12	41.459	41.845	40.302	40.688	21.100	11,118,200
2022-01-11	39.531	40.688	39.531	39.724	20.600	6,503,600
2022-01-10	43.388	43.773	38.953	39.917	20.700	32,431,700
2022-01-07	43.966	43.966	42.809	43.388	22.500	8,901,800
2022-01-06	42.809	43.773	42.424	43.388	22.500	10,198,300
2022-01-05	42.038	44.352	42.038	43.388	22.500	21,553,500
2022-01-04	38.567	41.652	38.374	41.459	21.500	21,498,700
2021-12-30	37.988	38.181	37.217	37.410	19.400	8,465,700
2021-12-29	33.746	38.181	33.360	37.796	19.600	35,001,100
2021-12-28	41.459	41.459	32.589	33.746	17.500	64,796,100
2021-12-27	42.038	42.424	40.881	40.881	21.200	23,455,300
2021-12-24	41.267	41.652	39.917	41.459	21.500	21,519,600
2021-12-23	37.217	40.495	37.217	40.495	21.000	26,565,900
2021-12-22	36.831	37.603	36.639	36.831	19.100	7,777,400
2021-12-21	37.024	37.603	36.060	36.446	18.900	16,046,800
2021-12-20	35.482	37.410	35.096	36.446	18.900	20,417,700
2021-12-17	36.060	36.060	34.517	35.096	18.200	16,921,800
2021-12-16	35.482	36.060	33.939	36.060	18.700	35,238,400
2021-12-15	32.589	34.710	32.396	34.710	18.000	27,478,800
2021-12-14	30.275	32.203	29.697	31.625	16.400	29,461,700
2021-12-13	28.732	30.661	28.540	30.275	15.700	26,807,400
2021-12-09	28.925	29.311	27.768	28.347	14.700	11,475,700
2021-12-08	28.154	28.925	27.961	28.732	14.900	8,818,300
2021-12-07	27.961	28.347	27.382	27.768	14.400	6,810,200
2021-12-03	27.961	28.347	27.575	27.768	14.400	4,710,300
2021-12-02	28.154	28.925	27.382	27.575	14.300	14,413,800
2021-12-01	26.997	27.768	26.418	27.768	14.400	10,324,300
2021-11-30	27.190	28.540	26.226	26.611	13.800	23,653,800
2021-11-29	26.611	26.997	25.840	26.804	13.900	11,590,600
2021-11-26	25.647	26.804	25.454	26.611	13.800	13,996,500
2021-11-25	25.454	26.033	23.333	26.033	13.500	31,859,700
2021-11-24	24.683	25.454	24.297	25.454	13.200	22,828,600
2021-11-23	23.333	24.490	22.947	24.297	12.600	24,973,700
2021-11-22	21.212	23.140	21.212	22.947	11.900	23,076,200
2021-11-19	21.212	22.369	21.019	21.212	11.000	25,409,800
2021-11-18	19.187	21.212	19.091	21.212	11.000	30,530,400
2021-11-17	18.609	19.091	18.609	19.091	9.900	9,555,500
2021-11-16	17.644	18.898	17.644	18.609	9.650	21,044,200
2021-11-15	17.452	18.030	17.452	17.837	9.250	5,497,400
2021-11-12	18.126	18.126	17.259	17.548	9.100	17,907,000
2021-11-11	17.548	18.319	17.548	18.030	9.350	14,101,800
2021-11-10	17.355	17.934	17.355	17.644	9.150	12,028,300
2021-11-09	17.644	17.644	17.355	17.355	9.000	6,449,100

← NewerPage 20 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.