Beyond Securities PCL (BYD)

BYD
🏛️ Thaïlande →
0.79
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 4.51 4.55 4.45 4.47 5.1M
2023-12-27 4.53 4.59 4.45 4.47 8.1M
2023-12-26 4.57 4.57 4.51 4.51 6.0M
2023-12-25 4.59 4.65 4.55 4.57 4.2M
2023-12-22 4.67 4.69 4.55 4.57 10.3M
2023-12-21 4.59 4.73 4.59 4.65 7.3M
2023-12-20 4.69 4.75 4.63 4.63 7.8M
2023-12-19 4.65 4.69 4.51 4.69 12.8M
2023-12-18 4.63 4.69 4.61 4.63 5.7M
2023-12-15 4.65 4.75 4.61 4.65 9.5M
2023-12-14 4.57 4.71 4.53 4.65 10.9M
2023-12-13 4.63 4.63 4.37 4.45 19.1M
2023-12-12 4.87 4.89 4.59 4.61 16.6M
2023-12-08 4.81 4.95 4.79 4.85 18.1M
2023-12-07 4.83 4.83 4.73 4.77 10.0M
2023-12-06 4.71 4.91 4.67 4.87 14.3M
2023-12-04 4.61 4.77 4.57 4.65 9.8M
2023-12-01 4.61 4.69 4.59 4.59 7.4M
2023-11-30 4.61 4.71 4.55 4.57 12.9M
2023-11-29 4.85 4.91 4.61 4.63 21.0M
2023-11-28 4.85 4.93 4.79 4.85 12.3M
2023-11-27 4.73 4.87 4.65 4.79 16.1M
2023-11-24 5.15 5.15 4.73 4.73 35.3M
2023-11-23 4.85 5.25 4.85 5.10 29.6M
2023-11-22 4.93 4.93 4.75 4.85 23.4M
2023-11-21 4.59 5.05 4.55 4.93 54.3M
2023-11-20 4.59 4.65 4.45 4.57 12.1M
2023-11-17 4.59 4.71 4.59 4.63 14.3M
2023-11-16 4.51 4.71 4.49 4.61 12.1M
2023-11-15 4.43 4.61 4.43 4.53 12.4M
2023-11-14 4.32 4.39 4.28 4.32 5.9M
2023-11-13 4.45 4.55 4.30 4.30 7.7M
2023-11-10 4.45 4.57 4.41 4.43 10.2M
2023-11-09 4.67 4.67 4.41 4.51 17.1M
2023-11-08 4.59 4.73 4.57 4.71 12.8M
2023-11-07 4.63 4.67 4.53 4.55 13.4M
2023-11-06 4.73 4.81 4.65 4.69 10.9M
2023-11-03 4.71 4.87 4.59 4.69 27.2M
2023-11-02 4.26 4.75 4.22 4.69 45.0M
2023-11-01 4.06 4.43 4.06 4.18 49.0M
2023-10-31 4.55 4.63 3.96 4.06 40.1M
2023-10-30 5.10 5.15 4.53 4.57 24.6M
2023-10-27 5.15 5.20 4.95 5.20 8.9M
2023-10-26 5.49 5.49 5.05 5.05 7.7M
2023-10-25 5.54 5.69 5.44 5.49 3.2M
2023-10-24 5.49 5.49 5.10 5.44 8.8M
2023-10-20 5.59 5.69 5.44 5.49 5.2M
2023-10-19 5.74 5.79 5.59 5.59 4.4M
2023-10-18 5.99 6.04 5.74 5.79 6.4M
2023-10-17 5.99 6.09 5.94 5.99 2.7M
2023-10-16 6.04 6.09 5.79 5.89 6.6M
2023-10-12 6.38 6.38 6.19 6.23 3.8M
2023-10-11 6.09 6.33 6.09 6.33 6.0M
2023-10-10 6.14 6.28 6.09 6.09 4.3M
2023-10-09 5.99 6.19 5.89 6.09 7.5M
2023-10-06 6.33 6.43 6.14 6.14 7.0M
2023-10-05 6.48 6.58 6.19 6.28 8.0M
2023-10-04 6.38 6.43 6.14 6.33 6.9M
2023-10-03 6.53 6.53 6.33 6.43 6.1M
2023-10-02 6.48 6.68 6.43 6.58 6.6M
2023-09-29 6.73 6.73 6.43 6.48 8.1M
2023-09-28 6.78 6.93 6.68 6.68 6.8M
2023-09-27 6.53 6.83 6.53 6.73 7.0M
2023-09-26 6.88 7.03 6.58 6.63 11.2M
2023-09-25 6.98 7.08 6.83 6.83 4.0M
2023-09-22 7.03 7.08 6.83 6.98 7.5M
2023-09-21 7.03 7.22 6.98 7.03 5.6M
2023-09-20 7.22 7.32 6.98 7.08 9.5M
2023-09-19 6.98 7.27 6.93 7.22 14.5M
2023-09-18 6.63 7.08 6.58 6.88 17.9M
2023-09-15 7.17 7.32 6.73 6.73 34.9M
2023-09-14 7.22 7.22 6.83 7.08 27.6M
2023-09-13 8.02 8.07 7.22 7.27 23.7M
2023-09-12 8.31 8.31 8.07 8.07 6.5M
2023-09-11 8.36 8.41 8.16 8.21 5.6M
2023-09-08 8.36 8.51 8.16 8.31 10.1M
2023-09-07 8.36 8.36 8.21 8.31 6.2M
2023-09-06 8.36 8.46 8.16 8.31 9.5M
2023-09-05 8.21 8.61 8.21 8.36 17.0M
2023-09-04 8.12 8.36 8.02 8.21 19.6M
2023-09-01 8.96 9.06 8.12 8.12 44.4M
2023-08-31 9.25 9.30 9.01 9.06 24.3M
2023-08-30 9.20 9.45 8.96 9.35 38.6M
2023-08-29 8.51 9.25 8.51 9.10 50.8M
2023-08-28 8.56 8.81 8.51 8.51 16.1M
2023-08-25 8.46 8.66 8.31 8.46 24.6M
2023-08-24 8.02 8.86 7.72 8.51 65.0M
2023-08-23 6.53 7.97 6.48 7.92 52.4M
2023-08-22 6.33 6.58 6.28 6.48 10.8M
2023-08-21 6.53 6.63 6.23 6.28 10.1M
2023-08-18 6.43 6.63 6.33 6.48 8.7M
2023-08-17 6.33 6.53 6.23 6.43 8.7M
2023-08-16 6.19 6.38 6.14 6.28 8.3M
2023-08-15 6.28 6.48 6.19 6.19 17.0M
2023-08-11 6.14 6.28 6.09 6.23 5.6M
2023-08-10 6.19 6.19 6.04 6.14 2.3M
2023-08-09 6.14 6.19 5.99 6.19 4.0M
2023-08-08 6.33 6.38 6.09 6.09 5.4M
2023-08-07 6.09 6.33 5.94 6.28 6.9M
2023-08-04 6.14 6.33 6.09 6.14 5.1M
2023-08-03 6.14 6.28 6.09 6.09 5.7M
2023-08-02 6.48 6.53 6.19 6.23 13.5M
2023-07-31 6.83 6.83 6.28 6.48 14.1M
2023-07-27 5.84 6.83 5.84 6.68 18.1M
2023-07-26 5.84 5.89 5.74 5.79 1.7M
2023-07-25 5.84 5.89 5.74 5.79 2.4M
2023-07-24 6.04 6.14 5.74 5.74 6.3M
2023-07-21 5.89 6.14 5.84 6.04 3.3M
2023-07-20 6.04 6.19 5.84 5.89 4.3M
2023-07-19 6.04 6.28 5.94 6.09 4.2M
2023-07-18 6.14 6.14 5.94 6.09 3.8M
2023-07-17 5.99 6.19 5.94 6.09 2.9M
2023-07-14 5.69 6.04 5.69 5.99 5.7M
2023-07-13 5.59 5.69 5.39 5.64 2.2M
2023-07-12 5.74 5.84 5.54 5.59 3.6M
2023-07-11 5.69 5.84 5.69 5.74 2.8M
2023-07-10 5.89 5.89 5.54 5.69 6.6M
2023-07-07 5.84 6.04 5.84 5.89 1.4M
2023-07-06 5.99 5.99 5.84 5.89 1.9M
2023-07-05 6.28 6.33 5.94 5.99 3.6M
2023-07-04 6.04 6.33 5.99 6.28 3.8M
2023-07-03 6.09 6.09 5.89 6.04 1.9M
2023-06-30 5.99 6.28 5.99 6.09 4.5M
2023-06-29 5.74 6.09 5.69 5.99 7.5M
2023-06-28 5.89 5.99 5.69 5.69 4.3M
2023-06-27 5.74 6.04 5.69 5.89 6.7M
2023-06-26 6.23 6.33 5.64 5.64 10.0M
2023-06-23 6.43 6.53 6.23 6.28 3.0M
2023-06-22 6.48 6.58 6.38 6.48 3.8M
2023-06-21 6.78 6.88 6.48 6.53 4.3M
2023-06-20 6.63 7.08 6.63 6.88 6.4M
2023-06-19 6.88 6.88 6.28 6.73 9.6M
2023-06-16 7.17 7.22 6.93 6.93 7.5M
2023-06-15 7.42 7.52 7.13 7.13 6.1M
2023-06-14 7.52 7.57 7.37 7.37 3.2M
2023-06-13 7.47 7.52 7.42 7.52 1.8M
2023-06-12 7.52 7.57 7.42 7.42 2.6M
2023-06-09 7.52 7.57 7.47 7.52 2.6M
2023-06-08 7.37 7.62 7.32 7.52 5.1M
2023-06-07 7.52 7.52 7.22 7.32 6.9M
2023-06-06 7.72 7.77 7.47 7.47 4.2M
2023-06-02 7.77 7.77 7.67 7.67 2.3M
2023-06-01 7.92 7.97 7.67 7.67 5.3M
2023-05-31 7.82 8.02 7.72 7.97 5.5M
2023-05-30 7.92 8.07 7.82 7.82 6.1M
2023-05-29 7.92 8.02 7.87 7.87 2.3M
2023-05-26 7.87 7.97 7.82 7.87 3.1M
2023-05-25 8.02 8.12 7.82 7.87 4.8M
2023-05-24 7.77 8.16 7.77 7.97 8.3M
2023-05-23 7.67 7.82 7.52 7.82 6.4M
2023-05-22 7.62 7.82 7.32 7.72 9.5M
2023-05-19 7.97 8.02 7.57 7.67 12.2M
2023-05-18 8.51 8.76 7.97 8.02 21.6M
2023-05-17 8.56 8.76 8.36 8.41 10.5M
2023-05-16 8.26 9.20 8.21 8.81 50.7M
2023-05-15 8.07 8.61 7.52 8.21 30.8M
2023-05-12 8.07 8.12 7.87 8.02 3.8M
2023-05-11 8.16 8.36 7.97 8.07 3.0M
2023-05-10 8.02 8.46 7.92 8.21 9.9M
2023-05-09 7.57 8.16 7.52 8.02 10.2M
2023-05-08 7.37 7.67 7.37 7.47 3.5M
2023-05-03 7.13 7.42 6.98 7.37 3.0M
2023-05-02 7.32 7.42 7.22 7.27 2.5M
2023-04-28 7.52 7.52 7.27 7.32 3.5M
2023-04-27 7.62 7.72 7.42 7.42 3.6M
2023-04-26 7.37 7.82 7.27 7.72 5.3M
2023-04-25 7.72 7.77 7.27 7.37 8.2M
2023-04-24 8.02 8.12 7.82 7.82 2.3M
2023-04-21 8.26 8.31 7.97 8.07 4.1M
2023-04-20 8.41 8.41 8.21 8.21 4.1M
2023-04-19 8.66 8.66 8.41 8.46 4.6M
2023-04-18 8.76 8.81 8.61 8.71 7.0M
2023-04-17 8.16 8.66 8.16 8.66 9.3M
2023-04-12 8.21 8.26 8.07 8.16 1.8M
2023-04-11 8.21 8.36 8.16 8.21 1.7M
2023-04-10 8.21 8.31 8.07 8.26 2.8M
2023-04-07 8.21 8.31 8.16 8.21 1.8M
2023-04-05 8.76 8.76 8.16 8.16 7.3M
2023-04-04 8.76 8.81 8.61 8.71 4.3M
2023-04-03 8.81 8.96 8.71 8.76 5.0M
2023-03-31 8.76 8.91 8.71 8.76 2.5M
2023-03-30 9.06 9.06 8.66 8.76 8.0M
2023-03-29 9.15 9.15 8.96 9.06 2.7M
2023-03-28 9.06 9.15 9.01 9.10 1.9M
2023-03-27 8.91 9.15 8.76 9.01 6.1M
2023-03-24 9.01 9.01 8.76 8.86 3.5M
2023-03-23 8.76 9.10 8.76 8.96 5.0M
2023-03-22 9.45 9.45 8.76 8.81 16.4M
2023-03-21 9.45 9.55 9.15 9.35 6.7M
2023-03-20 9.40 9.65 9.10 9.40 8.9M
2023-03-17 9.80 9.90 9.40 9.40 8.2M
2023-03-16 9.65 9.80 9.65 9.70 4.5M
2023-03-15 9.65 10.09 9.55 10.09 5.8M
2023-03-14 9.90 10.00 9.35 9.35 10.7M
2023-03-13 10.19 10.29 9.85 9.85 6.8M
2023-03-10 10.29 10.39 10.19 10.29 2.2M
2023-03-09 10.39 10.69 10.29 10.39 6.6M
2023-03-08 10.39 10.49 10.29 10.39 2.8M
2023-03-07 10.19 10.59 10.19 10.39 5.8M
2023-03-03 9.90 10.29 9.80 10.09 11.0M
2023-03-02 10.69 10.69 9.85 9.90 18.1M
2023-03-01 10.69 10.98 10.59 10.59 6.7M
2023-02-28 11.08 11.28 10.59 10.69 8.6M
2023-02-27 10.89 11.18 10.89 10.98 3.5M
2023-02-24 11.08 11.08 10.89 10.98 6.6M
2023-02-23 11.18 11.38 10.89 10.98 8.1M
2023-02-22 11.18 11.38 11.18 11.28 2.8M
2023-02-21 11.48 11.58 11.08 11.28 7.6M
2023-02-20 11.58 11.58 11.28 11.38 3.9M
2023-02-17 11.48 11.58 11.28 11.48 4.8M
2023-02-16 11.68 11.88 11.38 11.48 7.7M
2023-02-15 11.78 11.97 11.68 11.68 3.4M
2023-02-14 12.07 12.17 11.78 11.88 6.5M
2023-02-13 12.07 12.27 11.97 12.07 4.7M
2023-02-10 12.17 12.27 11.97 12.07 4.8M
2023-02-09 11.97 12.27 11.78 12.17 6.9M
2023-02-08 12.47 12.57 11.97 11.97 10.1M
2023-02-07 12.57 12.67 12.27 12.37 10.7M
2023-02-06 12.77 12.87 12.57 12.57 7.8M
2023-02-03 12.87 13.16 12.77 12.77 10.5M
2023-02-02 12.96 12.96 12.67 12.87 12.5M
2023-02-01 11.97 12.87 11.97 12.87 32.7M
2023-01-31 11.78 12.07 11.78 11.78 8.5M
2023-01-30 11.78 11.78 11.58 11.68 5.3M
2023-01-27 11.48 11.88 11.48 11.78 9.5M
2023-01-26 11.58 11.88 11.38 11.48 10.1M
2023-01-25 11.78 11.78 10.79 11.58 33.2M
2023-01-24 12.27 12.27 11.68 11.78 19.5M
2023-01-23 12.57 12.57 12.17 12.27 7.4M
2023-01-20 12.67 12.77 12.27 12.57 8.8M
2023-01-19 12.77 12.87 12.67 12.67 3.7M
2023-01-18 12.87 12.87 12.67 12.77 3.1M
2023-01-17 12.87 12.96 12.77 12.87 4.1M
2023-01-16 12.77 12.87 12.67 12.87 2.0M
2023-01-13 12.77 13.06 12.67 12.77 10.3M
2023-01-12 12.67 12.77 12.57 12.67 2.0M
2023-01-11 12.67 12.77 12.47 12.57 4.4M
2023-01-10 12.77 12.77 12.57 12.57 5.5M
2023-01-09 12.87 12.96 12.57 12.67 5.0M
2023-01-06 12.77 12.96 12.77 12.87 4.3M
2023-01-05 12.77 12.87 12.57 12.67 3.6M
2023-01-04 12.96 13.06 12.67 12.77 7.3M
2023-01-03 13.26 13.26 12.77 12.96 4.9M