Bound and Beyond PCL (BKK:BEYOND)
Thailand
· Delayed Price · Currency is THB 7.05
0.00 (0.00%)
Sep 29, 2025, 3:42 PM ICT
Bound and Beyond PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 3,103 |
| Sep 25, 2025 | 7.05 | 7.10 | 6.85 | 7.00 | 7.00 | -1.41% | 9,001 |
| Sep 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 23, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 4.41% | 3,262 |
| Sep 22, 2025 | 6.90 | 7.10 | 6.80 | 6.80 | 6.80 | -3.55% | 32,604 |
| Sep 19, 2025 | 7.05 | 7.10 | 6.90 | 7.05 | 7.05 | - | 18,200 |
| Sep 18, 2025 | 6.95 | 7.10 | 6.85 | 7.05 | 7.05 | 1.44% | 85,501 |
| Sep 17, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -2.11% | 16,501 |
| Sep 16, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | 51,301 |
| Sep 15, 2025 | 6.85 | 7.10 | 6.85 | 6.90 | 6.90 | 1.47% | 120,711 |
| Sep 12, 2025 | 6.80 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 3,500 |
| Sep 11, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | 9,000 |
| Sep 10, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | 6,600 |
| Sep 9, 2025 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 1,110 |
| Sep 8, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 17,400 |
| Sep 5, 2025 | 6.75 | 6.90 | 6.55 | 6.55 | 6.55 | -1.50% | 19,711 |
| Sep 4, 2025 | 6.50 | 6.70 | 6.40 | 6.65 | 6.65 | -0.75% | 33,320 |
| Sep 3, 2025 | 6.50 | 6.70 | 6.40 | 6.70 | 6.70 | - | 24,600 |
| Sep 2, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | - | 1,000 |
| Sep 1, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | - | 3,601 |
| Aug 29, 2025 | 6.65 | 6.70 | 6.50 | 6.70 | 6.70 | - | 50,900 |
| Aug 28, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 0.75% | 105,100 |
| Aug 27, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -0.75% | 21,200 |
| Aug 26, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | - | 3,306 |
| Aug 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | 2,300 |
| Aug 22, 2025 | 6.40 | 6.65 | 6.40 | 6.55 | 6.55 | -1.50% | 2,900 |
| Aug 21, 2025 | 6.70 | 6.75 | 6.05 | 6.65 | 6.65 | -1.48% | 82,501 |
| Aug 20, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | 501 |
| Aug 19, 2025 | 6.80 | 6.80 | 6.55 | 6.75 | 6.75 | -0.74% | 15,010 |
| Aug 18, 2025 | 6.75 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 1,400 |
| Aug 15, 2025 | 6.65 | 6.85 | 6.50 | 6.70 | 6.70 | 3.08% | 1,900 |
| Aug 14, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 10,400 |
| Aug 13, 2025 | 6.75 | 6.90 | 6.60 | 6.60 | 6.60 | -5.04% | 14,000 |
| Aug 8, 2025 | 6.95 | 6.95 | 6.75 | 6.95 | 6.95 | - | 5,280 |
| Aug 7, 2025 | 6.75 | 6.95 | 6.70 | 6.95 | 6.95 | - | 7,702 |
| Aug 6, 2025 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 0.72% | 12,330 |
| Aug 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 3,800 |
| Aug 4, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 0.72% | 2,600 |
| Aug 1, 2025 | 6.95 | 6.95 | 6.70 | 6.90 | 6.90 | - | 2,800 |
| Jul 31, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 1,200 |
| Jul 30, 2025 | 6.80 | 6.90 | 6.70 | 6.85 | 6.85 | - | 10,900 |
| Jul 29, 2025 | 6.65 | 6.90 | 6.50 | 6.85 | 6.85 | -0.72% | 34,700 |
| Jul 25, 2025 | 6.85 | 6.90 | 6.70 | 6.90 | 6.90 | 2.22% | 2,311 |
| Jul 24, 2025 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | -2.17% | 5,800 |
| Jul 23, 2025 | 6.55 | 6.90 | 6.30 | 6.90 | 6.90 | 6.98% | 60,100 |
| Jul 22, 2025 | 6.60 | 6.60 | 6.25 | 6.45 | 6.45 | -0.77% | 35,800 |
| Jul 21, 2025 | 6.40 | 6.60 | 6.30 | 6.50 | 6.50 | - | 6,203 |
| Jul 18, 2025 | 6.45 | 6.60 | 6.45 | 6.50 | 6.50 | -0.76% | 18,930 |
| Jul 17, 2025 | 6.45 | 6.60 | 6.25 | 6.55 | 6.55 | 1.55% | 114,551 |
| Jul 16, 2025 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | 1.57% | 5,300 |