Beyond Securities Public Company Limited (BYD.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.4900 | 1.9500 | 1.4500 | 1.9500 | 1.9500 | 117,257,100 |
| 20 Jun 2024 | 1.4600 | 1.5700 | 1.4200 | 1.5000 | 1.5000 | 60,868,400 |
| 19 Jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 18 Jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 17 Jun 2024 | 1.6600 | 1.7100 | 1.6300 | 1.6500 | 1.6500 | 22,357,100 |
| 14 Jun 2024 | 1.8300 | 1.8500 | 1.6500 | 1.6500 | 1.6500 | 28,961,200 |
| 13 Jun 2024 | 1.8600 | 1.9300 | 1.7700 | 1.8300 | 1.8300 | 42,091,300 |
| 12 Jun 2024 | 2.0200 | 2.0200 | 1.8100 | 1.8400 | 1.8400 | 33,679,100 |
| 11 Jun 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 10 Jun 2024 | 1.8700 | 1.9300 | 1.7400 | 1.7700 | 1.7700 | 24,478,100 |
| 07 Jun 2024 | 2.0400 | 2.1000 | 1.8500 | 1.9500 | 1.9500 | 30,365,800 |
| 06 Jun 2024 | 2.4000 | 2.4000 | 2.0000 | 2.0400 | 2.0400 | 52,243,500 |
| 05 Jun 2024 | 2.4600 | 2.4800 | 2.3200 | 2.3800 | 2.3800 | 19,335,400 |
| 04 Jun 2024 | 2.4000 | 2.5600 | 2.3600 | 2.4600 | 2.4600 | 28,699,400 |
| 31 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 30 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 29 May 2024 | 2.3200 | 2.5000 | 2.2800 | 2.4200 | 2.4200 | 13,250,000 |
| 28 May 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 8,587,500 |
| 27 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 24 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 23 May 2024 | 2.4000 | 2.4400 | 2.1800 | 2.2200 | 2.2200 | 18,412,700 |
| 21 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 20 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 17 May 2024 | 2.5200 | 2.8200 | 2.4800 | 2.5600 | 2.5600 | 47,545,600 |
| 16 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 15 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 14 May 2024 | 2.7400 | 2.8400 | 2.6800 | 2.6800 | 2.6800 | 5,749,600 |
| 13 May 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 7,732,600 |
| 10 May 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 7,149,600 |
| 09 May 2024 | 3.0200 | 3.1000 | 2.8000 | 2.8800 | 2.8800 | 11,997,300 |
| 08 May 2024 | 3.0800 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 11,641,400 |
| 07 May 2024 | 3.1857 | 3.1857 | 3.1857 | 3.1857 | 3.1857 | - |
| 03 May 2024 | 3.1066 | 3.2649 | 3.1066 | 3.1857 | 3.1857 | 13,615,170 |
| 02 May 2024 | 3.0868 | 3.0868 | 3.0868 | 3.0868 | 3.0868 | - |
| 30 Apr 2024 | 3.0868 | 3.0868 | 3.0868 | 3.0868 | 3.0868 | - |
| 29 Apr 2024 | 3.0670 | 3.1066 | 3.0670 | 3.0868 | 3.0868 | 9,764,772 |
| 26 Apr 2024 | 3.1200 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 6,916,900 |
| 25 Apr 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 6,458,100 |
| 24 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 23 Apr 2024 | 3.1200 | 3.2400 | 3.0400 | 3.1000 | 3.1000 | 17,014,600 |
| 22 Apr 2024 | 3.0600 | 3.1600 | 3.0600 | 3.0800 | 3.0800 | 9,927,500 |
| 19 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 18 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 17 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 11 Apr 2024 | 3.5800 | 3.6400 | 3.4800 | 3.5200 | 3.5200 | 4,976,200 |
| 10 Apr 2024 | 3.5600 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 6,256,500 |
| 09 Apr 2024 | 3.3200 | 3.6400 | 3.3200 | 3.5200 | 3.5200 | 12,992,200 |
| 05 Apr 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | 4,494,800 |
| 04 Apr 2024 | 3.5400 | 3.5600 | 3.3600 | 3.3800 | 3.3800 | 10,636,800 |
| 03 Apr 2024 | 3.5600 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 2,837,600 |
| 02 Apr 2024 | 3.6000 | 3.6400 | 3.5400 | 3.5800 | 3.5800 | 3,115,300 |
| 01 Apr 2024 | 3.5800 | 3.6600 | 3.5600 | 3.6000 | 3.6000 | 2,818,600 |
| 29 Mar 2024 | 3.6600 | 3.6800 | 3.5400 | 3.5600 | 3.5600 | 2,863,200 |
| 28 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 27 Mar 2024 | 3.7000 | 3.7200 | 3.6400 | 3.6600 | 3.6600 | 4,425,200 |
| 26 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 25 Mar 2024 | 3.6800 | 3.7400 | 3.6200 | 3.6400 | 3.6400 | 3,995,000 |
| 22 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 21 Mar 2024 | 3.8000 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 6,095,400 |
| 20 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 19 Mar 2024 | 3.8000 | 4.0000 | 3.8000 | 3.8600 | 3.8600 | 13,000,800 |
| 18 Mar 2024 | 3.9200 | 3.9400 | 3.7800 | 3.8200 | 3.8200 | 10,419,900 |
| 15 Mar 2024 | 4.1000 | 4.1600 | 3.8600 | 3.9000 | 3.9000 | 23,900,500 |
| 14 Mar 2024 | 4.1400 | 4.3400 | 4.1400 | 4.1800 | 4.1800 | 22,034,100 |
| 13 Mar 2024 | 4.2400 | 4.3200 | 4.1200 | 4.1200 | 4.1200 | 19,994,000 |
| 12 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 11 Mar 2024 | 4.0600 | 4.3800 | 4.0400 | 4.3000 | 4.3000 | 36,033,200 |
| 08 Mar 2024 | 4.1200 | 4.2200 | 4.0600 | 4.0800 | 4.0800 | 22,718,200 |
| 07 Mar 2024 | 4.0000 | 4.2600 | 3.7400 | 4.2200 | 4.2200 | 57,030,100 |
| 06 Mar 2024 | 3.5000 | 4.1600 | 3.5000 | 4.0000 | 4.0000 | 44,115,800 |
| 05 Mar 2024 | 3.5400 | 3.5800 | 3.4400 | 3.4800 | 3.4800 | 6,514,700 |
| 04 Mar 2024 | 3.7000 | 3.7600 | 3.5400 | 3.5400 | 3.5400 | 5,968,400 |
| 01 Mar 2024 | 3.7600 | 3.7600 | 3.6400 | 3.6800 | 3.6800 | 2,436,400 |
| 29 Feb 2024 | 3.8400 | 3.8400 | 3.6800 | 3.6800 | 3.6800 | 7,065,600 |
| 28 Feb 2024 | 3.9600 | 3.9600 | 3.8000 | 3.8200 | 3.8200 | 3,721,500 |
| 27 Feb 2024 | 4.0200 | 4.0200 | 3.9200 | 3.9400 | 3.9400 | 4,674,300 |
| 23 Feb 2024 | 4.1000 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 7,519,600 |
| 22 Feb 2024 | 3.9800 | 4.2400 | 3.9800 | 4.1400 | 4.1400 | 19,556,100 |
| 21 Feb 2024 | 3.8600 | 3.9600 | 3.8200 | 3.9200 | 3.9200 | 8,810,400 |
| 20 Feb 2024 | 4.0400 | 4.0400 | 3.7600 | 3.8000 | 3.8000 | 13,776,500 |
| 19 Feb 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 7,152,600 |
| 16 Feb 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 3,780,700 |
| 15 Feb 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 2,379,300 |
| 14 Feb 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 10,594,900 |
| 13 Feb 2024 | 4.2800 | 4.3800 | 4.2800 | 4.2800 | 4.2800 | 7,046,000 |
| 12 Feb 2024 | 4.2800 | 4.3400 | 4.2400 | 4.2600 | 4.2600 | 3,817,300 |
| 09 Feb 2024 | 4.2600 | 4.3200 | 4.2200 | 4.2400 | 4.2400 | 3,115,600 |
| 08 Feb 2024 | 4.4200 | 4.4400 | 4.2600 | 4.2600 | 4.2600 | 8,280,900 |
| 07 Feb 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4200 | 4.4200 | 5,235,600 |
| 06 Feb 2024 | 4.2800 | 4.4600 | 4.2800 | 4.4400 | 4.4400 | 11,525,800 |
| 05 Feb 2024 | 4.2800 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 2,762,400 |
| 02 Feb 2024 | 4.2600 | 4.3400 | 4.2600 | 4.2600 | 4.2600 | 4,479,600 |
| 01 Feb 2024 | 4.2200 | 4.3000 | 4.1600 | 4.2200 | 4.2200 | 5,152,300 |
| 31 Jan 2024 | 4.3800 | 4.3800 | 4.2200 | 4.2200 | 4.2200 | 7,040,900 |
| 30 Jan 2024 | 4.4000 | 4.5200 | 4.3400 | 4.3600 | 4.3600 | 11,750,600 |
| 29 Jan 2024 | 4.3600 | 4.4400 | 4.3200 | 4.3800 | 4.3800 | 5,533,600 |
| 26 Jan 2024 | 4.3200 | 4.3600 | 4.2800 | 4.3200 | 4.3200 | 3,207,500 |
| 25 Jan 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3200 | 4.3200 | 3,082,300 |
| 24 Jan 2024 | 4.1000 | 4.4200 | 4.1000 | 4.3600 | 4.3600 | 11,119,000 |
| 23 Jan 2024 | 4.3200 | 4.3800 | 4.1400 | 4.1400 | 4.1400 | 6,413,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.