Thailand - Delayed Quote THB

Beyond Securities Public Company Limited (BYD.BK)

0.5000

-0.0100

(-1.96%)

At close: May 30 at 4:39:24 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.5000	0.5400	0.4900	0.5000	0.5000	35,566,000
May 29, 2025	0.5500	0.5500	0.4900	0.5100	0.5100	55,280,100
May 28, 2025	0.4700	0.6100	0.4600	0.5600	0.5600	167,842,600
May 27, 2025	0.3900	0.4900	0.3700	0.4800	0.4800	75,231,300
May 26, 2025	0.3600	0.4000	0.3500	0.3900	0.3900	18,240,100
May 23, 2025	0.3600	0.3700	0.3500	0.3500	0.3500	2,317,100
May 22, 2025	0.3600	0.4000	0.3500	0.3600	0.3600	24,424,800
May 21, 2025	0.3400	0.4000	0.3400	0.3700	0.3700	17,143,500
May 20, 2025	0.3700	0.3700	0.3400	0.3500	0.3500	6,083,100
May 19, 2025	0.3400	0.3900	0.3400	0.3700	0.3700	27,785,000
May 16, 2025	0.3500	0.3500	0.3100	0.3500	0.3500	7,523,400
May 15, 2025	0.3600	0.3700	0.3300	0.3500	0.3500	7,154,000
May 14, 2025	0.3600	0.3700	0.3500	0.3600	0.3600	2,367,000
May 13, 2025	0.3800	0.3800	0.3500	0.3600	0.3600	7,492,000
May 9, 2025	0.4100	0.4100	0.3400	0.3600	0.3600	13,425,200
May 8, 2025	0.4300	0.4300	0.4000	0.4000	0.4000	6,823,200
May 7, 2025	0.4400	0.4500	0.4200	0.4400	0.4400	13,206,200
May 6, 2025	0.4500	0.4600	0.4200	0.4400	0.4400	14,298,500
May 2, 2025	0.3800	0.4700	0.3800	0.4500	0.4500	41,199,100
Apr 30, 2025	0.4100	0.4100	0.3600	0.3800	0.3800	21,849,700
Apr 29, 2025	0.3300	0.4200	0.3200	0.4000	0.4000	25,422,400
Apr 28, 2025	0.3200	0.3400	0.3200	0.3300	0.3300	4,003,900
Apr 25, 2025	0.3300	0.3400	0.3200	0.3300	0.3300	2,499,600
Apr 24, 2025	0.3200	0.3400	0.3100	0.3300	0.3300	4,206,400
Apr 23, 2025	0.3300	0.3500	0.3200	0.3200	0.3200	5,427,800
Apr 22, 2025	0.3300	0.3400	0.3100	0.3300	0.3300	4,937,500
Apr 21, 2025	0.3500	0.3600	0.3100	0.3300	0.3300	5,464,900
Apr 18, 2025	0.3400	0.3600	0.3300	0.3500	0.3500	4,514,700
Apr 17, 2025	0.3200	0.3500	0.3100	0.3300	0.3300	11,801,400
Apr 16, 2025	0.3200	0.3400	0.3200	0.3200	0.3200	2,669,300
Apr 11, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	1,067,900
Apr 10, 2025	0.3000	0.3200	0.3000	0.3100	0.3100	3,869,500
Apr 9, 2025	0.2900	0.3000	0.2800	0.3000	0.3000	3,039,200
Apr 8, 2025	0.3200	0.3200	0.2900	0.3100	0.3100	6,796,200
Apr 4, 2025	0.3500	0.3500	0.3100	0.3300	0.3300	3,710,400
Apr 3, 2025	0.3500	0.3600	0.3300	0.3400	0.3400	2,552,800
Apr 2, 2025	0.3300	0.3600	0.3300	0.3500	0.3500	1,977,500
Apr 1, 2025	0.3300	0.3400	0.3200	0.3300	0.3300	2,321,300
Mar 31, 2025	0.3300	0.3400	0.3200	0.3400	0.3400	4,968,200
Mar 28, 2025	0.3800	0.3800	0.3400	0.3400	0.3400	5,631,500
Mar 27, 2025	0.3900	0.3900	0.3700	0.3900	0.3900	3,900,200
Mar 26, 2025	0.4100	0.4100	0.3900	0.4000	0.4000	5,181,300
Mar 25, 2025	0.4400	0.4500	0.3900	0.4100	0.4100	24,266,800
Mar 24, 2025	0.3700	0.4300	0.3700	0.4300	0.4300	40,667,900
Mar 21, 2025	0.4700	0.4800	0.3300	0.3300	0.3300	46,288,500
Mar 20, 2025	0.4900	0.4900	0.4600	0.4800	0.4800	3,110,400
Mar 19, 2025	0.4700	0.4900	0.4700	0.4800	0.4800	2,347,300
Mar 18, 2025	0.4700	0.4900	0.4600	0.4700	0.4700	2,241,900
Mar 17, 2025	0.4800	0.4900	0.4600	0.4700	0.4700	1,631,900
Mar 14, 2025	0.4700	0.4900	0.4700	0.4800	0.4800	1,102,600
Mar 13, 2025	0.4700	0.4800	0.4600	0.4700	0.4700	4,098,000
Mar 12, 2025	0.5000	0.5000	0.4600	0.4800	0.4800	2,688,700
Mar 11, 2025	0.4600	0.5000	0.4500	0.5000	0.5000	3,555,600
Mar 10, 2025	0.4800	0.5000	0.4500	0.4700	0.4700	5,582,100
Mar 7, 2025	0.4700	0.5000	0.4500	0.4900	0.4900	6,366,300
Mar 6, 2025	0.5100	0.5200	0.4700	0.4800	0.4800	5,989,100
Mar 5, 2025	0.5600	0.5700	0.4000	0.5100	0.5100	25,024,300
Mar 4, 2025	0.5900	0.6100	0.5700	0.5700	0.5700	8,315,000
Mar 3, 2025	0.6000	0.6200	0.5900	0.6000	0.6000	5,286,300
Feb 28, 2025	0.6100	0.6200	0.6000	0.6200	0.6200	2,654,500
Feb 27, 2025	0.6200	0.6300	0.6000	0.6100	0.6100	3,065,300
Feb 26, 2025	0.6100	0.6400	0.5900	0.6300	0.6300	5,168,300
Feb 25, 2025	0.6200	0.6300	0.6000	0.6000	0.6000	4,833,200
Feb 24, 2025	0.6300	0.6400	0.6200	0.6200	0.6200	3,356,900
Feb 21, 2025	0.6600	0.6700	0.6400	0.6500	0.6500	4,185,200
Feb 20, 2025	0.6800	0.7100	0.6500	0.6600	0.6600	12,309,000
Feb 19, 2025	0.6800	0.6900	0.6600	0.6700	0.6700	7,130,600
Feb 18, 2025	0.6600	0.7100	0.6500	0.6700	0.6700	17,771,000
Feb 17, 2025	0.6400	0.6700	0.6000	0.6500	0.6500	8,716,400
Feb 14, 2025	0.6400	0.6800	0.6300	0.6500	0.6500	10,640,700
Feb 13, 2025	0.6600	0.6600	0.6300	0.6300	0.6300	8,283,700
Feb 11, 2025	0.6600	0.6800	0.6400	0.6500	0.6500	4,488,200
Feb 10, 2025	0.6500	0.6500	0.6300	0.6400	0.6400	2,155,300
Feb 7, 2025	0.6500	0.6500	0.5900	0.6500	0.6500	8,623,100
Feb 6, 2025	0.6800	0.6800	0.6400	0.6500	0.6500	3,680,100
Feb 5, 2025	0.7000	0.7100	0.6700	0.6700	0.6700	3,781,800
Feb 4, 2025	0.7200	0.7200	0.6900	0.6900	0.6900	3,869,400
Feb 3, 2025	0.7000	0.7100	0.6900	0.7100	0.7100	5,025,600
Jan 31, 2025	0.7600	0.7600	0.7300	0.7300	0.7300	6,627,200
Jan 30, 2025	0.7300	0.7700	0.7300	0.7600	0.7600	12,122,700
Jan 29, 2025	0.7400	0.7600	0.7300	0.7300	0.7300	7,064,100
Jan 28, 2025	0.7700	0.7800	0.7500	0.7600	0.7600	26,118,500
Jan 27, 2025	0.7100	0.8200	0.7100	0.7600	0.7600	47,706,700
Jan 24, 2025	0.6900	0.7000	0.6800	0.7000	0.7000	3,745,100
Jan 23, 2025	0.7000	0.7200	0.6800	0.6800	0.6800	6,757,200
Jan 22, 2025	0.6900	0.7300	0.6800	0.7000	0.7000	7,130,700
Jan 21, 2025	0.6600	0.7100	0.6600	0.6900	0.6900	7,340,200
Jan 20, 2025	0.6400	0.6800	0.6300	0.6600	0.6600	5,097,900
Jan 17, 2025	0.6800	0.6800	0.6400	0.6400	0.6400	4,850,400
Jan 16, 2025	0.7000	0.7300	0.6700	0.6800	0.6800	6,523,100
Jan 15, 2025	0.6700	0.7000	0.6400	0.7000	0.7000	10,831,600
Jan 14, 2025	0.7400	0.7400	0.6700	0.6800	0.6800	4,342,200
Jan 13, 2025	0.7700	0.7700	0.7000	0.7200	0.7200	7,722,000
Jan 10, 2025	0.7800	0.7800	0.7500	0.7500	0.7500	4,609,600
Jan 9, 2025	0.8000	0.8200	0.7700	0.7700	0.7700	10,387,700
Jan 8, 2025	0.8000	0.8100	0.7900	0.7900	0.7900	3,016,600
Jan 7, 2025	0.8000	0.8200	0.7900	0.8100	0.8100	6,125,900
Jan 6, 2025	0.8200	0.8300	0.7900	0.7900	0.7900	5,479,400
Jan 3, 2025	0.8400	0.8400	0.8200	0.8200	0.8200	4,690,000
Jan 2, 2025	0.8300	0.8500	0.8200	0.8300	0.8300	5,126,700
Dec 30, 2024	0.8200	0.8300	0.8100	0.8200	0.8200	2,362,000
Dec 27, 2024	0.8300	0.8400	0.8100	0.8200	0.8200	7,846,300
Dec 26, 2024	0.8600	0.8700	0.8300	0.8300	0.8300	10,706,200
Dec 25, 2024	0.8100	0.8800	0.8100	0.8600	0.8600	30,637,500
Dec 24, 2024	0.8000	0.8100	0.7900	0.8100	0.8100	2,265,400
Dec 23, 2024	0.8300	0.8300	0.7800	0.7900	0.7900	10,900,600
Dec 20, 2024	0.8200	0.8500	0.8100	0.8100	0.8100	4,489,300
Dec 19, 2024	0.8300	0.8400	0.8100	0.8200	0.8200	6,154,300
Dec 18, 2024	0.8400	0.8500	0.8300	0.8400	0.8400	12,142,100
Dec 17, 2024	0.8600	0.8700	0.8300	0.8300	0.8300	8,057,200
Dec 16, 2024	0.8600	0.8800	0.8400	0.8500	0.8500	17,798,800
Dec 13, 2024	0.8500	0.9300	0.8500	0.8800	0.8800	51,511,500
Dec 12, 2024	0.8600	0.8800	0.8300	0.8600	0.8600	26,446,500
Dec 11, 2024	0.8700	0.8900	0.8300	0.8500	0.8500	28,567,800
Dec 9, 2024	0.9100	0.9300	0.8600	0.8700	0.8700	25,869,600
Dec 6, 2024	0.9000	0.9300	0.8900	0.9100	0.9100	20,627,900
Dec 4, 2024	0.8900	0.9600	0.8800	0.9000	0.9000	63,619,700
Dec 3, 2024	0.8500	0.9100	0.8300	0.8900	0.8900	52,766,000
Dec 2, 2024	1.0000	1.0000	0.9300	0.9400	0.9400	50,635,300
Nov 29, 2024	0.9500	1.0600	0.8700	1.0100	1.0100	271,218,900
Nov 28, 2024	0.8000	0.9500	0.8000	0.9300	0.9300	102,707,600
Nov 27, 2024	0.7800	0.8000	0.7700	0.7900	0.7900	8,034,900
Nov 26, 2024	0.7900	0.8100	0.7700	0.7700	0.7700	15,322,600
Nov 25, 2024	0.8100	0.8300	0.7900	0.8000	0.8000	11,716,700
Nov 22, 2024	0.8000	0.8200	0.7800	0.8000	0.8000	13,302,600
Nov 21, 2024	0.8200	0.8400	0.7900	0.8000	0.8000	21,238,700
Nov 20, 2024	0.9000	0.9000	0.8200	0.8300	0.8300	55,612,600
Nov 19, 2024	0.8300	0.9200	0.8300	0.9000	0.9000	68,103,200
Nov 18, 2024	0.7800	0.8300	0.7500	0.8300	0.8300	27,218,000
Nov 15, 2024	0.8500	0.8700	0.7800	0.7900	0.7900	37,530,200
Nov 14, 2024	0.8600	0.8700	0.7900	0.8000	0.8000	24,848,600
Nov 13, 2024	0.8600	0.8700	0.8100	0.8600	0.8600	22,053,200
Nov 12, 2024	0.9100	0.9200	0.8500	0.8600	0.8600	21,724,900
Nov 11, 2024	0.9500	0.9500	0.8700	0.9000	0.9000	34,913,900
Nov 8, 2024	0.9500	0.9800	0.9400	0.9500	0.9500	21,368,800
Nov 7, 2024	1.0300	1.0300	0.9400	0.9500	0.9500	53,499,300
Nov 6, 2024	1.0700	1.0900	1.0100	1.0200	1.0200	28,525,400
Nov 5, 2024	1.1200	1.1300	1.0400	1.0600	1.0600	31,357,900
Nov 4, 2024	1.1700	1.1700	1.1200	1.1200	1.1200	12,531,300
Nov 1, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Oct 31, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Oct 30, 2024	1.2300	1.2500	1.1700	1.1700	1.1700	23,224,600
Oct 29, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
Oct 28, 2024	1.2100	1.2200	1.1600	1.2200	1.2200	13,105,200
Oct 25, 2024	1.2100	1.2100	1.2100	1.2100	1.2100	-
Oct 24, 2024	1.2200	1.2600	1.1900	1.2100	1.2100	20,270,200
Oct 22, 2024	1.3200	1.3200	1.3200	1.3200	1.3200	-
Oct 21, 2024	1.3300	1.3600	1.3100	1.3200	1.3200	10,465,400
Oct 18, 2024	1.4000	1.4100	1.3300	1.3300	1.3300	13,753,500
Oct 17, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Oct 16, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Oct 15, 2024	1.4800	1.4900	1.4000	1.4000	1.4000	19,711,400
Oct 11, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Oct 10, 2024	1.5300	1.5600	1.4800	1.4900	1.4900	34,768,900
Oct 9, 2024	1.4500	1.5100	1.4500	1.5000	1.5000	43,365,900
Oct 8, 2024	1.4200	1.4600	1.4100	1.4400	1.4400	15,647,400
Oct 7, 2024	1.4100	1.4700	1.4000	1.4400	1.4400	24,458,400
Oct 4, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	-
Oct 3, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	-
Oct 2, 2024	1.5100	1.5300	1.4600	1.4700	1.4700	26,271,900
Oct 1, 2024	1.4800	1.4800	1.4800	1.4800	1.4800	-
Sep 30, 2024	1.5300	1.5400	1.4700	1.4800	1.4800	29,233,700
Sep 27, 2024	1.4200	1.4200	1.4200	1.4200	1.4200	-
Sep 26, 2024	1.5500	1.5600	1.3900	1.4200	1.4200	61,512,700
Sep 25, 2024	1.6000	1.6200	1.5300	1.5400	1.5400	33,040,800
Sep 24, 2024	1.6500	1.6600	1.5800	1.5800	1.5800	50,260,200
Sep 23, 2024	1.6100	1.6800	1.6000	1.6500	1.6500	77,336,300
Sep 20, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Sep 19, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Sep 18, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Sep 17, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Sep 16, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Sep 13, 2024	1.1400	1.4100	1.1200	1.4000	1.4000	374,124,500
Sep 12, 2024	1.0900	1.1200	1.0900	1.1200	1.1200	31,609,600
Sep 11, 2024	1.1300	1.1300	1.0600	1.0800	1.0800	66,889,900
Sep 10, 2024	1.1200	1.1600	1.1100	1.1400	1.1400	77,947,400
Sep 9, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Sep 6, 2024	1.0600	1.1600	1.0600	1.1200	1.1200	109,305,900
Sep 5, 2024	1.0300	1.0600	1.0200	1.0500	1.0500	52,503,500
Sep 4, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sep 3, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sep 2, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Aug 30, 2024	1.0600	1.1200	1.0100	1.0100	1.0100	107,586,100
Aug 29, 2024	1.1200	1.1400	1.0200	1.0500	1.0500	92,259,800
Aug 28, 2024	1.1600	1.1600	1.1600	1.1600	1.1600	-
Aug 27, 2024	1.1600	1.2100	1.1400	1.1600	1.1600	88,167,600
Aug 26, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	-
Aug 23, 2024	0.9900	1.2300	0.9800	1.1900	1.1900	315,380,900
Aug 22, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Aug 21, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Aug 20, 2024	1.0000	1.0300	0.9600	0.9700	0.9700	99,170,900
Aug 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Aug 16, 2024	0.7700	0.8500	0.7600	0.8400	0.8400	66,789,100
Aug 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Aug 14, 2024	0.8000	0.8100	0.7300	0.7700	0.7700	28,807,100
Aug 13, 2024	0.8400	0.8400	0.7900	0.8000	0.8000	49,582,400
Aug 9, 2024	0.8000	0.8800	0.7800	0.8400	0.8400	123,609,700
Aug 8, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 7, 2024	0.7600	0.8200	0.7500	0.7600	0.7600	52,620,000
Aug 6, 2024	0.8300	0.8400	0.7400	0.7400	0.7400	26,657,100
Aug 5, 2024	0.8000	0.8600	0.7900	0.8100	0.8100	31,435,000
Aug 2, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 1, 2024	0.8800	0.9500	0.7900	0.9000	0.9000	132,927,900
Jul 31, 2024	0.9800	1.0000	0.9100	0.9100	0.9100	80,468,700
Jul 30, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jul 26, 2024	1.0700	1.0800	0.9900	1.0200	1.0200	83,598,500
Jul 25, 2024	0.9500	1.1500	0.9500	1.1000	1.1000	285,089,900
Jul 24, 2024	1.0100	1.0600	0.9600	0.9700	0.9700	211,134,000
Jul 23, 2024	1.1400	1.1400	0.9200	0.9500	0.9500	94,672,600
Jul 19, 2024	1.1900	1.2300	1.0900	1.1100	1.1100	66,417,000
Jul 18, 2024	1.2800	1.2800	1.1500	1.2100	1.2100	157,878,900
Jul 17, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Jul 16, 2024	1.2700	1.2800	0.9400	1.0600	1.0600	276,181,700
Jul 15, 2024	1.3000	1.4500	1.2500	1.2500	1.2500	253,178,500
Jul 12, 2024	1.8100	1.8500	1.7800	1.7900	1.7900	21,011,500
Jul 11, 2024	1.8900	1.9400	1.8300	1.8400	1.8400	55,126,100
Jul 10, 2024	1.8100	1.9100	1.8100	1.8700	1.8700	43,385,200
Jul 9, 2024	1.8500	1.9800	1.7700	1.8000	1.8000	79,944,800
Jul 8, 2024	1.6800	1.8600	1.6400	1.8400	1.8400	114,589,700
Jul 5, 2024	1.4400	1.8300	1.3900	1.7500	1.7500	139,357,000
Jul 4, 2024	1.4900	1.5200	1.4200	1.4300	1.4300	32,771,400
Jul 3, 2024	1.4100	1.4900	1.4000	1.4500	1.4500	34,722,600
Jul 2, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
Jul 1, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
Jun 28, 2024	1.5100	1.5500	1.3400	1.3700	1.3700	97,612,100
Jun 27, 2024	1.8300	1.8400	1.5800	1.6100	1.6100	69,146,300
Jun 26, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	-
Jun 25, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	-
Jun 24, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	-
Jun 21, 2024	1.4900	1.9500	1.4500	1.9500	1.9500	117,257,100
Jun 20, 2024	1.4600	1.5700	1.4200	1.5000	1.5000	60,868,400
Jun 19, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	-
Jun 18, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	-
Jun 17, 2024	1.6600	1.7100	1.6300	1.6500	1.6500	22,357,100
Jun 14, 2024	1.8300	1.8500	1.6500	1.6500	1.6500	28,961,200
Jun 13, 2024	1.8600	1.9300	1.7700	1.8300	1.8300	42,091,300
Jun 12, 2024	2.0200	2.0200	1.8100	1.8400	1.8400	33,679,100
Jun 11, 2024	1.7700	1.7700	1.7700	1.7700	1.7700	-
Jun 10, 2024	1.8700	1.9300	1.7400	1.7700	1.7700	24,478,100
Jun 7, 2024	2.0400	2.1000	1.8500	1.9500	1.9500	30,365,800
Jun 6, 2024	2.4000	2.4000	2.0000	2.0400	2.0400	52,243,500
Jun 5, 2024	2.4600	2.4800	2.3200	2.3800	2.3800	19,335,400
Jun 4, 2024	2.4000	2.5600	2.3600	2.4600	2.4600	28,699,400
May 31, 2024	2.4200	2.4200	2.4200	2.4200	2.4200	-
May 30, 2024	2.4200	2.4200	2.4200	2.4200	2.4200	-

MATEF Blockmate Ventures Inc.

0.0797

-4.32%

OSMEN.IS Osmanli Yatirim Menkul Degerler A.S.

7.15

-1.11%

MATE.V Blockmate Ventures Inc.

0.1150

0.00%

BITF.TO Bitfarms Ltd.

1.2600

-3.08%

BITF Bitfarms Ltd.

0.9209

-1.61%

MARA MARA Holdings, Inc.

14.12

-3.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Beyond Securities Public Company Limited (BYD.BK)

Related Tickers