Bound and Beyond PCL (BKK:BEYOND)
Thailand · Delayed Price · Currency is THB 7.05
+0.10 (1.44%)
Sep 25, 2026, 2:42 PM ICT
Bound and Beyond PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | - | 0.72% | 3,901 |
| Sep 24, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 24,202 |
| Sep 23, 2026 | 7.00 | 7.15 | 6.95 | 7.00 | 7.00 | -2.10% | 47,516 |
| Sep 22, 2026 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | -0.69% | 18,127 |
| Sep 21, 2026 | 7.25 | 7.25 | 7.05 | 7.20 | 7.20 | 1.41% | 12,400 |
| Sep 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 101 |
| Sep 17, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | - | 1,700 |
| Sep 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 110 |
| Sep 14, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 0.69% | 7,615 |
| Sep 11, 2026 | 7.20 | 7.20 | 7.05 | 7.20 | 7.20 | 1.41% | 1,610 |
| Sep 10, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 1,921 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 4,510 |
| Sep 8, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 1.41% | 2,111 |
| Sep 7, 2026 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -4.05% | 123,510 |
| Sep 4, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 130,000 |
| 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 |