Bound and Beyond PCL (BKK:BEYOND)
Thailand · Delayed Price · Currency is THB 7.50
+0.10 (1.35%)
Sep 3, 2026, 4:28 PM ICT
Bound and Beyond PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 69,609 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -5.13% | 101,401 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.65 | 7.80 | 7.80 | -2.50% | 88,708 |
| Aug 31, 2026 | 8.05 | 8.05 | 7.85 | 8.00 | 8.00 | - | 17,700 |
| Aug 28, 2026 | 7.95 | 8.05 | 7.90 | 8.00 | 8.00 | -1.23% | 16,800 |
| Aug 27, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 3,900 |
| Aug 26, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | - | 17,201 |
| Aug 25, 2026 | 8.00 | 8.10 | 7.95 | 8.05 | 8.05 | - | 2,700 |
| Aug 24, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 8,100 |
| Aug 21, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | - | 19,111 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | -1.23% | 9,600 |
| Aug 19, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 10,503 |
| Aug 18, 2026 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | - | 31,000 |
| Aug 17, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 14,700 |
| Aug 14, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | -0.61% | 14,500 |
| Aug 13, 2026 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | - | 7,609 |
| Aug 11, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | 6,203 |
| Aug 10, 2026 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | -0.61% | 65,000 |
| Aug 7, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | 1,801 |
| Aug 6, 2026 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | -0.61% | 11,701 |
| Aug 5, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 8,300 |
| Aug 4, 2026 | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | - | 2,300 |
| Aug 3, 2026 | 8.15 | 8.20 | 8.05 | 8.20 | 8.20 | - | 930 |
| Jul 31, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | - | 845 |
| Jul 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 100 |
| Jul 27, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | 2,000 |
| Jul 24, 2026 | 8.15 | 8.25 | 8.00 | 8.10 | 8.10 | - | 13,600 |
| Jul 23, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -1.22% | 37,500 |
| Jul 22, 2026 | 8.30 | 8.40 | 8.15 | 8.20 | 8.20 | -1.80% | 45,300 |
| Jul 21, 2026 | 8.35 | 8.45 | 8.30 | 8.35 | 8.35 | -0.60% | 47,108 |
| Jul 20, 2026 | 8.40 | 8.55 | 8.40 | 8.40 | 8.40 | - | 5,600 |
| Jul 17, 2026 | 8.60 | 8.70 | 8.25 | 8.40 | 8.40 | -3.45% | 228,420 |
| Jul 16, 2026 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 11,501 |
| Jul 15, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | -0.57% | 3,700 |
| Jul 14, 2026 | 8.95 | 8.95 | 8.70 | 8.80 | 8.80 | -0.56% | 3,630 |
| Jul 10, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | - | 900 |
| Jul 9, 2026 | 8.85 | 8.90 | 8.65 | 8.85 | 8.85 | 1.72% | 3,200 |
| Jul 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 2,200 |
| Jul 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 1,000 |
| Jul 6, 2026 | 8.65 | 8.90 | 8.55 | 8.90 | 8.90 | - | 19,305 |
| Jul 3, 2026 | 8.90 | 8.95 | 8.55 | 8.90 | 8.90 | 1.71% | 11,301 |
| Jul 2, 2026 | 8.80 | 8.85 | 8.70 | 8.75 | 8.75 | -1.69% | 10,210 |
| Jul 1, 2026 | 8.75 | 8.90 | 8.65 | 8.90 | 8.90 | 3.49% | 35,896 |
| Jun 30, 2026 | 8.80 | 8.90 | 8.55 | 8.60 | 8.60 | 0.58% | 17,000 |
| Jun 29, 2026 | 8.80 | 8.90 | 8.55 | 8.55 | 8.55 | -2.84% | 42,810 |
| Jun 26, 2026 | 8.70 | 8.80 | 8.60 | 8.80 | 8.80 | -1.12% | 5,601 |
| Jun 25, 2026 | 8.75 | 8.95 | 8.60 | 8.90 | 8.90 | 1.71% | 8,002 |
| Jun 24, 2026 | 8.65 | 8.75 | 8.50 | 8.75 | 8.75 | -0.57% | 29,700 |
| Jun 23, 2026 | 8.65 | 8.80 | 8.60 | 8.80 | 8.80 | - | 14,700 |
| Jun 19, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | - | 4,800 |