Bound and Beyond PCL (BKK:BEYOND)
Thailand · Delayed Price · Currency is THB 6.95
+0.05 (0.72%)
Aug 6, 2025, 3:49 PM ICT
Bound and Beyond PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 6.25 | 6.50 | 6.25 | 6.35 | 6.35 | - | 42,340 |
| Jul 14, 2025 | 6.40 | 6.40 | 6.20 | 6.35 | 6.35 | 0.79% | 15,300 |
| Jul 11, 2025 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | 0.80% | 2,600 |
| Jul 9, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | - | 3,300 |
| Jul 8, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -0.79% | 2,500 |
| Jul 7, 2025 | 6.15 | 6.50 | 6.15 | 6.30 | 6.30 | -2.33% | 2,000 |
| Jul 4, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 25,405 |
| Jul 3, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 15,800 |
| Jul 2, 2025 | 6.45 | 6.50 | 6.35 | 6.35 | 6.35 | 0.79% | 21,500 |
| Jul 1, 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | 1.61% | 800 |
| Jun 30, 2025 | 6.35 | 6.35 | 6.15 | 6.20 | 6.20 | - | 1,400 |
| Jun 27, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | 9,410 |
| Jun 26, 2025 | 6.35 | 6.50 | 6.30 | 6.30 | 6.30 | -0.79% | 12,300 |
| Jun 25, 2025 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | - | 8,301 |
| Jun 24, 2025 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 1.60% | 171,900 |
| Jun 23, 2025 | 6.30 | 6.30 | 6.00 | 6.25 | 6.25 | -2.34% | 27,311 |
| Jun 20, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | - | 7,100 |
| Jun 19, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | -3.76% | 25,200 |
| Jun 18, 2025 | 6.20 | 6.65 | 6.20 | 6.65 | 6.65 | 2.31% | 3,260 |
| Jun 17, 2025 | 6.25 | 6.50 | 6.00 | 6.50 | 6.50 | -2.26% | 78,500 |
| Jun 16, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 0.76% | 500 |
| Jun 13, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | -1.49% | 19,000 |
| Jun 12, 2025 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2,500 |
| Jun 11, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 9,100 |
| Jun 10, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | - | 11,100 |
| Jun 9, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 17,600 |
| Jun 6, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 4,700 |
| Jun 5, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 20,000 |
| Jun 4, 2025 | 6.55 | 6.60 | 6.45 | 6.60 | 6.60 | - | 9,502 |
| May 30, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 5,060 |
| May 29, 2025 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | - | 4,900 |
| May 28, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 29,103 |
| May 27, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | - | 12,039 |
| May 26, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 3,189 |
| May 23, 2025 | 6.80 | 6.85 | 6.65 | 6.65 | 6.65 | -2.92% | 32,900 |
| May 22, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | - | 8,500 |