Bound and Beyond PCL (BKK:BEYOND)
Thailand · Delayed Price · Currency is THB 8.95
+0.05 (0.56%)
Jun 5, 2026, 4:37 PM ICT
Bound and Beyond PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.90 | 8.95 | 8.80 | 8.95 | 8.95 | 0.56% | 23,150 |
| Jun 4, 2026 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | -1.11% | 17,606 |
| Jun 2, 2026 | 8.80 | 9.05 | 8.80 | 9.00 | 9.00 | - | 16,465 |
| May 29, 2026 | 8.95 | 9.00 | 8.75 | 9.00 | 9.00 | 1.12% | 21,700 |
| May 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 1,800 |
| May 27, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | 2.29% | 6,102 |
| May 26, 2026 | 8.85 | 8.90 | 8.70 | 8.75 | 8.75 | -2.78% | 76,906 |
| May 25, 2026 | 9.05 | 9.05 | 8.70 | 9.00 | 9.00 | 1.69% | 36,595 |
| May 22, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -1.12% | 14,900 |
| May 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | 101 |
| May 20, 2026 | 9.10 | 9.15 | 8.25 | 9.05 | 9.05 | -0.55% | 33,500 |
| May 19, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 1,300 |
| May 18, 2026 | 8.90 | 9.25 | 8.90 | 9.15 | 9.15 | 1.67% | 33,004 |
| May 15, 2026 | 8.85 | 9.25 | 8.75 | 9.00 | 9.00 | 4.05% | 63,012 |
| May 14, 2026 | 8.55 | 9.10 | 8.55 | 8.65 | 8.65 | 1.17% | 1,492,201 |
| May 13, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | 1.79% | 12,800 |
| May 12, 2026 | 8.55 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 6,805 |
| May 11, 2026 | 8.35 | 8.60 | 8.30 | 8.60 | 8.60 | - | 14,330 |
| May 8, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - | 9,800 |
| May 7, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 0.58% | 19,100 |
| May 6, 2026 | 8.30 | 8.55 | 8.20 | 8.55 | 8.55 | - | 24,400 |
| May 5, 2026 | 8.40 | 8.55 | 8.30 | 8.55 | 8.55 | 0.59% | 2,300 |
| Apr 30, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | 2.41% | 11,100 |
| Apr 29, 2026 | 8.30 | 8.60 | 8.30 | 8.30 | 8.30 | - | 3,800 |
| Apr 28, 2026 | 8.55 | 8.60 | 8.30 | 8.30 | 8.30 | -3.49% | 3,600 |
| Apr 27, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | - | 602 |
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 199 |
| Apr 22, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | - | 17,401 |
| Apr 21, 2026 | 8.35 | 8.60 | 8.30 | 8.55 | 8.55 | -0.58% | 4,800 |
| Apr 17, 2026 | 8.50 | 8.60 | 8.25 | 8.60 | 8.60 | - | 17,800 |
| Apr 10, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | -0.58% | 54,201 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.55 | 8.65 | 8.65 | 0.58% | 16,300 |
| Apr 8, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | - | 11,831 |
| Apr 7, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | - | 21,400 |
| Apr 3, 2026 | 8.65 | 8.65 | 8.50 | 8.60 | 8.60 | - | 21,404 |
| Apr 2, 2026 | 8.60 | 8.80 | 8.20 | 8.60 | 8.60 | -2.82% | 109,000 |
| Apr 1, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 2.91% | 504,140 |
| Mar 31, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | - | 30,900 |
| Mar 30, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | - | 70,400 |
| Mar 27, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | 99,788 |
| Mar 26, 2026 | 8.50 | 8.55 | 8.35 | 8.55 | 8.55 | - | 66,200 |
| Mar 25, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | 119,900 |
| Mar 24, 2026 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | 0.59% | 132,200 |
| Mar 23, 2026 | 8.55 | 8.55 | 8.40 | 8.45 | 8.45 | -1.17% | 201,380 |
| Mar 20, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | - | 51,400 |
| Mar 19, 2026 | 8.55 | 8.75 | 8.55 | 8.55 | 8.55 | - | 17,080 |
| Mar 18, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | 22,700 |
| Mar 17, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.60 | -0.58% | 70,901 |
| Mar 16, 2026 | 8.60 | 8.65 | 8.50 | 8.65 | 8.65 | - | 68,701 |
| Mar 13, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | 5,302 |