Skip to main content
Beyond Securities PCL (BKK:BYD)
Thailand flag Thailand · Delayed Price · Currency is THB
0.520
0.00 (0.00%)
At close: Mar 6, 2026

Beyond Securities PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.510.520.500.520.52-3,721,733
Mar 5, 20260.510.540.500.520.526.12%17,319,879
Mar 4, 20260.530.530.430.490.49-10.91%39,358,230
Mar 2, 20260.640.640.550.550.55-17.91%29,097,930
Feb 27, 20260.640.690.640.670.674.69%31,267,370
Feb 26, 20260.640.670.630.640.643.23%29,592,590
Feb 25, 20260.620.630.610.620.62-7,342,089
Feb 24, 20260.600.620.590.620.623.33%5,778,705
Feb 23, 20260.620.650.580.600.60-3.23%20,059,860
Feb 20, 20260.660.670.620.620.62-6.06%23,732,910
Feb 19, 20260.670.700.660.660.66-1.49%33,861,650
Feb 18, 20260.660.710.660.670.671.52%61,236,540
Feb 17, 20260.650.670.620.660.66-24,764,560
Feb 16, 20260.610.700.600.660.668.20%44,420,520
Feb 13, 20260.590.610.580.610.611.67%19,105,900
Feb 12, 20260.570.620.560.600.607.14%34,264,840
Feb 11, 20260.510.560.510.560.567.69%38,721,350
Feb 10, 20260.480.530.480.520.528.33%31,628,971
Feb 9, 20260.480.490.470.480.482.13%11,822,990
Feb 6, 20260.470.480.460.470.47-2.08%2,198,700
Feb 5, 20260.480.480.460.480.482.13%2,178,743
Feb 4, 20260.500.500.460.470.47-6.00%12,547,120
Feb 3, 20260.500.510.490.500.50-4,571,708
Feb 2, 20260.510.510.490.500.50-5,481,140
Jan 30, 20260.510.520.500.500.50-3.85%2,358,218
Jan 29, 20260.520.520.500.520.521.96%1,547,935
Jan 28, 20260.520.520.500.510.51-1.92%4,317,767
Jan 27, 20260.520.530.510.520.521.96%2,421,329
Jan 26, 20260.530.530.510.510.51-3.77%3,015,905
Jan 23, 20260.530.530.520.530.53-1,834,539
Jan 22, 20260.550.550.520.530.53-1.85%4,396,901
Jan 21, 20260.540.550.530.540.54-3,091,881
Jan 20, 20260.530.560.530.540.54-7,438,810
Jan 19, 20260.530.540.520.540.541.89%4,444,178
Jan 16, 20260.510.570.510.530.533.92%17,647,670
Jan 15, 20260.510.520.500.510.51-3,936,334
Jan 14, 20260.500.530.500.510.51-2,381,038
Jan 13, 20260.530.530.500.510.51-1.92%2,782,900
Jan 12, 20260.530.530.520.520.52-1.89%1,749,785
Jan 9, 20260.540.550.510.530.53-1.85%3,181,026
Jan 8, 20260.540.550.530.540.54-1.82%1,801,688
Jan 7, 20260.530.550.520.550.553.77%12,109,500
Jan 6, 20260.540.560.520.530.53-1.85%6,075,738
Jan 5, 20260.550.560.540.540.54-1.82%1,971,389
Dec 30, 20250.550.570.550.550.55-1.79%4,414,701
Dec 29, 20250.570.570.550.560.56-1.75%2,717,709
Dec 26, 20250.580.590.560.570.57-1.72%13,193,110
Dec 25, 20250.570.600.550.580.585.45%20,739,660
Dec 24, 20250.570.590.540.550.55-1.79%11,816,010
Dec 23, 20250.580.590.550.560.56-3.45%5,821,484
Dec 22, 20250.590.600.570.580.58-1.69%3,414,613
Dec 19, 20250.570.590.570.590.591.72%2,730,489
Dec 18, 20250.630.630.540.580.58-6.45%20,134,300
Dec 17, 20250.620.660.610.620.621.64%30,922,440
Dec 16, 20250.610.630.600.610.61-7,243,430
Dec 15, 20250.590.630.560.610.613.39%28,494,730
Dec 12, 20250.580.600.570.590.59-13,452,151
Dec 11, 20250.590.590.560.590.59-10,380,480
Dec 9, 20250.610.630.570.590.59-4.84%28,306,690
Dec 8, 20250.530.630.530.620.6216.98%32,624,000
Dec 4, 20250.520.530.520.530.531.92%1,578,806
Dec 3, 20250.530.540.520.520.52-1.89%2,396,740
Dec 2, 20250.530.540.520.530.53-1,981,863
Dec 1, 20250.540.570.520.530.53-16,083,520
Nov 28, 20250.470.550.470.530.5310.42%15,359,200
Nov 27, 20250.460.490.450.480.484.35%2,335,002
Nov 26, 20250.490.500.450.460.46-6.12%3,343,985
Nov 25, 20250.490.500.480.490.49-2,134,159
Nov 24, 20250.480.510.480.490.49-2,559,374
Nov 21, 20250.500.510.470.490.49-2.00%3,453,010
Nov 20, 20250.520.530.500.500.50-1.96%2,066,962
Nov 19, 20250.520.530.500.510.51-1.92%1,790,738
Nov 18, 20250.510.530.500.520.52-4,221,019
Nov 17, 20250.500.530.490.520.526.12%6,965,758
Nov 14, 20250.530.540.480.490.49-7.55%10,046,010
Nov 13, 20250.550.560.530.530.53-3.64%4,005,508
Nov 12, 20250.580.580.550.550.55-5.17%4,470,263
Nov 11, 20250.550.580.540.580.585.45%12,015,000
Nov 10, 20250.560.560.540.550.55-2,899,319
Nov 7, 20250.570.570.540.550.55-5.17%4,536,765
Nov 6, 20250.570.580.550.580.581.75%7,414,515
Nov 5, 20250.540.590.530.570.571.79%11,166,050
Nov 4, 20250.600.620.550.560.56-6.67%20,226,930
Nov 3, 20250.640.640.600.600.60-6.25%11,001,820
Oct 31, 20250.570.650.570.640.6410.34%20,981,080
Oct 30, 20250.550.580.520.580.589.43%20,472,900
Oct 29, 20250.530.550.520.530.53-7,280,909
Oct 28, 20250.540.590.510.530.53-3.64%10,727,570
Oct 27, 20250.620.620.530.550.55-9.84%17,593,630
Oct 24, 20250.620.640.600.610.61-9,245,707
Oct 22, 20250.610.630.600.610.61-7,606,575
Oct 21, 20250.640.640.610.610.61-4.69%17,788,710
Oct 20, 20250.670.680.620.640.64-3.03%18,743,000
Oct 17, 20250.690.720.650.660.66-5.71%23,691,560
Oct 16, 20250.720.750.680.700.70-1.41%45,981,030
Oct 15, 20250.620.740.620.710.7116.39%55,677,760
Oct 14, 20250.630.680.580.610.61-4.69%54,214,950
Oct 10, 20250.670.680.630.640.64-7.25%22,927,110
Oct 9, 20250.590.710.570.690.6915.00%63,215,990
Oct 8, 20250.640.660.590.600.60-6.25%25,289,870