Bound and Beyond PCL (BKK:BEYOND)
Thailand · Delayed Price · Currency is THB 8.70
+0.10 (1.16%)
Feb 26, 2026, 4:28 PM ICT
Bound and Beyond PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.70 | 8.75 | 8.60 | 8.75 | - | 1.74% | 12,700 |
| Feb 25, 2026 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | -0.58% | 58,443 |
| Feb 24, 2026 | 8.70 | 8.80 | 8.45 | 8.65 | 8.65 | 1.76% | 66,700 |
| Feb 23, 2026 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | 1.80% | 5,600 |
| Feb 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | 200 |
| Feb 19, 2026 | 8.50 | 8.55 | 8.30 | 8.50 | 8.50 | - | 26,400 |
| Feb 18, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 1.80% | 107,500 |
| Feb 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 4,000 |
| Feb 16, 2026 | 8.20 | 8.35 | 8.15 | 8.35 | 8.35 | - | 14,800 |
| Feb 13, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | -0.60% | 5,100 |
| Feb 12, 2026 | 8.40 | 8.45 | 8.25 | 8.40 | 8.40 | - | 50,904 |
| Feb 11, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | - | 12,402 |
| Feb 10, 2026 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | 1.20% | 301 |
| Feb 9, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | 42,031 |
| Feb 6, 2026 | 8.35 | 8.35 | 8.15 | 8.30 | 8.30 | 1.22% | 9,101 |
| Feb 5, 2026 | 8.15 | 8.40 | 8.15 | 8.20 | 8.20 | -2.38% | 4,501 |
| Feb 4, 2026 | 8.35 | 8.40 | 8.25 | 8.40 | 8.40 | - | 97,900 |
| Feb 3, 2026 | 8.30 | 8.40 | 8.10 | 8.40 | 8.40 | 1.82% | 6,419 |
| Feb 2, 2026 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 10,900 |
| Jan 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | 301 |
| Jan 29, 2026 | 8.30 | 8.40 | 8.05 | 8.05 | 8.05 | -0.62% | 16,315 |
| Jan 28, 2026 | 8.05 | 8.50 | 8.05 | 8.10 | 8.10 | -0.61% | 10,215 |
| Jan 27, 2026 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -3.55% | 28,843 |
| Jan 26, 2026 | 8.70 | 8.70 | 8.25 | 8.45 | 8.45 | 0.60% | 13,700 |
| Jan 23, 2026 | 8.70 | 8.70 | 8.35 | 8.40 | 8.40 | - | 100,004 |
| Jan 22, 2026 | 8.65 | 8.70 | 8.40 | 8.40 | 8.40 | -1.18% | 14,700 |
| Jan 21, 2026 | 8.75 | 8.75 | 8.45 | 8.50 | 8.50 | -2.30% | 39,800 |
| Jan 20, 2026 | 8.60 | 8.75 | 8.60 | 8.70 | 8.70 | 0.58% | 397,700 |
| Jan 19, 2026 | 8.75 | 8.75 | 8.50 | 8.65 | 8.65 | -1.14% | 7,600 |
| Jan 16, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | - | 10,200 |
| Jan 15, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 455,500 |
| Jan 14, 2026 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | - | 717,100 |
| Jan 13, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 412,900 |
| Jan 12, 2026 | 8.80 | 8.85 | 8.70 | 8.80 | 8.80 | - | 237,103 |
| Jan 9, 2026 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | - | 123,110 |
| Jan 8, 2026 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | - | 56,506 |
| Jan 7, 2026 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | - | 344,100 |
| Jan 6, 2026 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | -0.56% | 733,506 |
| Jan 5, 2026 | 8.85 | 8.85 | 8.70 | 8.85 | 8.85 | - | 534,700 |
| Dec 30, 2025 | 8.85 | 8.95 | 8.75 | 8.85 | 8.85 | - | 250,503 |
| Dec 29, 2025 | 8.95 | 8.95 | 8.70 | 8.85 | 8.85 | - | 212,410 |
| Dec 26, 2025 | 8.70 | 8.85 | 8.65 | 8.85 | 8.85 | - | 549,550 |
| Dec 25, 2025 | 8.85 | 8.90 | 8.70 | 8.85 | 8.85 | - | 15,051 |
| Dec 24, 2025 | 8.60 | 8.90 | 8.60 | 8.85 | 8.85 | 2.31% | 221,600 |
| Dec 23, 2025 | 8.60 | 8.70 | 8.55 | 8.65 | 8.65 | 1.76% | 162,202 |
| Dec 22, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 2.41% | 196,711 |
| Dec 19, 2025 | 8.15 | 8.35 | 8.15 | 8.30 | 8.30 | - | 267,772 |
| Dec 18, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | 86,300 |
| Dec 17, 2025 | 7.85 | 8.15 | 7.70 | 8.10 | 8.10 | 3.85% | 62,401 |
| Dec 16, 2025 | 7.60 | 7.85 | 7.60 | 7.80 | 7.80 | 2.63% | 96,309 |