Beyond Securities PCL (BYD)

BYD
🏛️ Thailand →
0.85
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 10.32 10.38 10.11 10.17 16.2M
2021-12-29 9.17 10.38 9.07 10.27 66.8M
2021-12-28 11.27 11.27 8.86 9.17 123.6M
2021-12-27 11.42 11.53 11.11 11.11 44.8M
2021-12-24 11.21 11.32 10.85 11.27 41.1M
2021-12-23 10.11 11.01 10.11 11.01 50.7M
2021-12-22 10.01 10.22 9.96 10.01 14.8M
2021-12-21 10.06 10.22 9.80 9.90 30.6M
2021-12-20 9.64 10.17 9.54 9.90 39.0M
2021-12-17 9.80 9.80 9.38 9.54 32.3M
2021-12-16 9.64 9.80 9.22 9.80 67.2M
2021-12-15 8.86 9.43 8.80 9.43 52.4M
2021-12-14 8.23 8.75 8.07 8.59 56.2M
2021-12-13 7.81 8.33 7.76 8.23 51.2M
2021-12-09 7.86 7.97 7.55 7.70 21.9M
2021-12-08 7.65 7.86 7.60 7.81 16.8M
2021-12-07 7.60 7.70 7.44 7.55 13.0M
2021-12-03 7.60 7.70 7.49 7.55 9.0M
2021-12-02 7.65 7.86 7.44 7.49 27.5M
2021-12-01 7.34 7.55 7.18 7.55 19.7M
2021-11-30 7.39 7.76 7.13 7.23 45.1M
2021-11-29 7.23 7.34 7.02 7.28 22.1M
2021-11-26 6.97 7.28 6.92 7.23 26.7M
2021-11-25 6.92 7.08 6.34 7.08 60.8M
2021-11-24 6.71 6.92 6.60 6.92 43.6M
2021-11-23 6.34 6.66 6.24 6.60 47.7M
2021-11-22 5.76 6.29 5.76 6.24 44.0M
2021-11-19 5.76 6.08 5.71 5.76 48.5M
2021-11-18 5.21 5.76 5.19 5.76 58.3M
2021-11-17 5.06 5.19 5.06 5.19 18.2M
2021-11-16 4.80 5.14 4.80 5.06 40.2M
2021-11-15 4.74 4.90 4.74 4.85 10.5M
2021-11-12 4.93 4.93 4.69 4.77 34.2M
2021-11-11 4.77 4.98 4.77 4.90 26.9M
2021-11-10 4.72 4.87 4.72 4.80 23.0M
2021-11-09 4.80 4.80 4.72 4.72 12.3M
2021-11-08 4.61 4.82 4.61 4.77 35.7M
2021-11-05 4.56 4.69 4.56 4.64 12.4M
2021-11-04 4.45 4.59 4.45 4.56 7.1M
2021-11-03 4.51 4.53 4.45 4.45 3.3M
2021-11-02 4.45 4.59 4.45 4.48 12.3M
2021-11-01 4.48 4.53 4.43 4.48 8.7M
2021-10-29 4.69 4.77 4.38 4.48 29.0M
2021-10-28 4.64 4.77 4.61 4.69 21.7M
2021-10-27 4.56 4.74 4.56 4.61 24.3M
2021-10-26 4.51 4.61 4.51 4.59 6.7M
2021-10-25 4.56 4.56 4.45 4.51 12.4M
2021-10-21 4.56 4.61 4.56 4.56 8.6M
2021-10-20 4.59 4.59 4.53 4.56 1.5M
2021-10-19 4.53 4.64 4.53 4.59 12.7M
2021-10-18 4.40 4.53 4.40 4.51 4.8M
2021-10-15 4.59 4.59 4.35 4.43 17.8M
2021-10-14 4.56 4.64 4.56 4.59 13.5M
2021-10-12 4.56 4.64 4.53 4.56 11.0M
2021-10-11 4.48 4.61 4.43 4.56 32.2M
2021-10-08 4.38 4.45 4.35 4.45 8.1M
2021-10-07 4.35 4.43 4.35 4.38 5.6M
2021-10-06 4.35 4.59 4.32 4.40 20.3M
2021-10-05 4.32 4.35 4.30 4.32 3.4M
2021-10-04 4.30 4.35 4.30 4.32 3.8M
2021-10-01 4.32 4.40 4.27 4.32 7.8M
2021-09-30 4.45 4.45 4.32 4.35 12.0M
2021-09-29 4.40 4.51 4.40 4.43 8.7M
2021-09-28 4.40 4.48 4.38 4.43 10.1M
2021-09-27 4.40 4.48 4.38 4.40 18.3M
2021-09-23 4.45 4.53 4.40 4.40 19.2M
2021-09-22 4.35 4.53 4.32 4.45 29.0M
2021-09-21 4.27 4.35 4.27 4.32 3.6M
2021-09-20 4.38 4.40 4.27 4.27 10.1M
2021-09-17 4.32 4.45 4.25 4.35 17.2M
2021-09-16 4.32 4.35 4.30 4.32 3.1M
2021-09-15 4.38 4.38 4.30 4.32 3.8M
2021-09-14 4.38 4.40 4.30 4.32 7.2M
2021-09-13 4.30 4.51 4.30 4.35 14.8M
2021-09-10 4.30 4.35 4.27 4.30 5.4M
2021-09-09 4.38 4.40 4.22 4.27 14.3M
2021-09-08 4.35 4.48 4.30 4.35 13.9M
2021-09-07 4.43 4.51 4.35 4.38 10.8M
2021-09-06 4.53 4.59 4.40 4.45 20.1M
2021-09-03 4.59 4.61 4.45 4.51 12.3M
2021-09-02 4.72 4.80 4.51 4.59 26.9M
2021-09-01 4.61 4.80 4.56 4.72 23.9M
2021-08-31 4.82 4.87 4.51 4.64 42.9M
2021-08-30 4.59 4.87 4.53 4.87 83.9M
2021-08-27 4.48 4.64 4.45 4.53 19.7M
2021-08-26 4.48 4.51 4.43 4.48 2.6M
2021-08-25 4.61 4.61 4.40 4.48 6.2M
2021-08-24 4.40 4.59 4.40 4.56 9.9M
2021-08-23 4.48 4.53 4.32 4.43 9.6M
2021-08-20 4.53 4.53 4.48 4.48 4.3M
2021-08-19 4.38 4.56 4.38 4.53 12.5M
2021-08-18 4.35 4.45 4.32 4.43 17.8M
2021-08-17 4.19 4.38 4.19 4.35 12.7M
2021-08-16 4.22 4.27 3.64 4.25 7.3M
2021-08-13 4.22 4.27 4.17 4.25 6.5M
2021-08-11 4.14 4.40 4.14 4.30 22.2M
2021-08-10 4.01 4.17 4.01 4.11 6.5M
2021-08-09 4.09 4.11 4.01 4.01 4.7M
2021-08-06 4.17 4.19 4.06 4.09 6.7M
2021-08-05 4.11 4.17 4.09 4.17 4.9M
2021-08-04 4.14 4.19 4.09 4.17 3.5M
2021-08-03 4.19 4.27 4.09 4.14 5.9M
2021-08-02 4.22 4.27 4.14 4.22 2.8M
2021-07-30 4.51 4.51 4.09 4.27 12.7M
2021-07-29 4.11 4.56 4.09 4.45 31.3M
2021-07-27 4.09 4.17 4.04 4.11 3.7M
2021-07-23 4.06 4.14 4.04 4.06 3.7M
2021-07-22 4.14 4.17 4.04 4.06 4.7M
2021-07-21 4.11 4.22 4.09 4.14 4.1M
2021-07-20 4.19 4.19 4.06 4.11 6.0M
2021-07-19 4.27 4.38 4.01 4.17 11.3M
2021-07-16 4.51 4.61 4.38 4.40 9.5M
2021-07-15 4.38 4.66 4.30 4.56 14.4M
2021-07-14 4.43 4.45 4.22 4.32 4.3M
2021-07-13 4.14 4.40 4.14 4.38 8.0M
2021-07-12 4.19 4.22 4.11 4.14 2.9M
2021-07-09 3.93 4.17 3.85 4.14 6.5M
2021-07-08 4.19 4.30 4.01 4.04 7.2M
2021-07-07 4.43 4.43 4.30 4.35 4.8M
2021-07-06 4.45 4.53 4.38 4.43 5.1M
2021-07-05 4.53 4.56 4.40 4.43 7.7M
2021-07-02 4.56 4.69 4.53 4.56 11.3M
2021-07-01 4.64 4.66 4.48 4.56 6.0M
2021-06-30 4.45 4.74 4.40 4.64 18.9M
2021-06-29 4.45 4.53 4.38 4.40 5.9M
2021-06-28 4.25 4.51 4.25 4.45 7.6M
2021-06-25 4.64 4.74 4.35 4.40 19.2M
2021-06-24 4.11 4.66 4.04 4.66 35.8M
2021-06-23 3.54 4.27 3.09 4.14 45.6M
2021-06-22 4.80 4.80 4.25 4.35 17.8M
2021-06-21 4.64 4.87 4.59 4.80 8.5M
2021-06-18 4.59 4.90 4.53 4.77 21.6M
2021-06-17 4.72 4.77 4.61 4.61 5.2M
2021-06-16 4.77 4.82 4.66 4.74 4.2M
2021-06-15 4.64 4.90 4.61 4.66 7.8M
2021-06-14 4.85 4.85 4.59 4.69 11.3M
2021-06-11 5.21 5.24 4.98 5.06 13.7M
2021-06-10 4.53 5.19 4.53 5.08 58.7M
2021-06-09 5.24 5.24 4.09 4.64 79.2M
2021-06-08 6.81 6.81 4.77 5.35 82.6M
2021-06-07 6.29 7.02 5.76 6.81 70.6M
2021-06-04 4.27 5.66 4.27 5.66 72.7M
2021-06-02 3.98 4.45 3.85 4.38 42.6M
2021-06-01 4.04 4.53 3.83 4.04 57.7M
2021-05-31 2.94 3.56 2.73 3.56 42.1M
2021-05-28 2.18 2.75 2.12 2.75 32.6M
2021-05-27 2.10 2.15 2.07 2.12 4.3M
2021-05-25 2.07 2.25 1.99 2.18 11.8M
2021-05-24 1.86 1.96 1.80 1.96 17.6M
2021-05-21 2.23 2.25 1.94 1.97 28.2M
2021-05-20 2.11 2.28 2.09 2.23 20.0M
2021-05-19 2.17 2.17 2.07 2.09 7.5M
2021-05-18 2.23 2.23 2.07 2.17 23.8M
2021-05-17 1.94 2.25 1.94 2.19 54.9M
2021-05-14 1.74 1.94 1.74 1.94 36.3M
2021-05-13 1.53 1.82 1.53 1.70 35.6M
2021-05-12 1.55 1.57 1.53 1.53 2.5M
2021-05-11 1.53 1.57 1.53 1.55 3.6M
2021-05-10 1.53 1.57 1.51 1.53 4.7M
2021-05-07 1.57 1.57 1.49 1.53 7.0M
2021-05-06 1.49 1.59 1.49 1.53 7.1M
2021-05-05 1.55 1.63 1.47 1.47 18.8M
2021-04-30 1.43 1.55 1.41 1.53 10.7M
2021-04-29 1.41 1.43 1.41 1.43 1.9M
2021-04-28 1.39 1.43 1.39 1.43 2.0M
2021-04-27 1.45 1.45 1.39 1.43 2.0M
2021-04-26 1.41 1.45 1.37 1.45 3.0M
2021-04-23 1.43 1.47 1.39 1.45 3.8M
2021-04-22 1.49 1.53 1.43 1.45 7.3M
2021-04-21 1.45 1.55 1.41 1.49 8.5M
2021-04-20 1.45 1.45 1.26 1.45 14.4M
2021-04-19 1.55 1.61 1.45 1.51 18.3M
2021-04-16 1.14 1.51 1.12 1.51 49.3M
2021-04-12 1.18 1.20 1.14 1.16 4.2M
2021-04-09 1.18 1.24 1.16 1.20 5.0M
2021-04-08 1.14 1.20 1.14 1.16 1.7M
2021-04-07 1.20 1.20 1.14 1.14 3.5M
2021-04-05 1.20 1.24 1.18 1.20 3.0M
2021-04-02 1.22 1.22 1.18 1.22 4.3M
2021-04-01 1.26 1.26 1.20 1.22 6.9M
2021-03-31 1.20 1.24 1.20 1.24 2.7M
2021-03-30 1.22 1.24 1.20 1.24 4.7M
2021-03-29 1.16 1.24 1.16 1.22 8.0M
2021-03-26 1.16 1.22 1.12 1.18 9.1M
2021-03-25 1.20 1.20 1.14 1.16 6.5M
2021-03-24 1.14 1.24 1.14 1.20 10.9M
2021-03-23 1.16 1.18 1.10 1.14 4.9M
2021-03-22 1.22 1.24 1.03 1.16 26.0M
2021-03-19 1.37 1.37 1.28 1.30 11.3M
2021-03-18 1.26 1.49 1.22 1.39 26.3M
2021-03-17 1.53 1.55 1.12 1.36 58.5M
2021-03-16 1.20 1.20 0.97 1.20 23.6M
2021-03-15 0.77 0.93 0.77 0.93 18.7M
2021-03-12 0.66 0.72 0.64 0.72 4.4M
2021-03-11 0.68 0.68 0.66 0.66 0.6M
2021-03-10 0.70 0.70 0.62 0.68 1.3M
2021-03-09 0.70 0.70 0.66 0.70 1.3M
2021-03-08 0.70 0.70 0.66 0.70 1.9M
2021-03-05 0.70 0.72 0.68 0.70 1.6M
2021-03-04 0.70 0.72 0.66 0.70 5.6M
2021-03-03 0.72 0.74 0.70 0.72 2.6M
2021-03-02 0.68 0.74 0.68 0.70 4.7M
2021-03-01 0.68 0.70 0.68 0.68 3.3M
2021-02-25 0.66 0.70 0.66 0.68 11.9M
2021-02-24 0.58 0.72 0.56 0.70 22.6M
2021-02-23 0.56 0.58 0.54 0.56 3.4M
2021-02-22 0.54 0.58 0.54 0.56 4.9M
2021-02-19 0.54 0.56 0.52 0.54 2.9M
2021-02-18 0.52 0.54 0.48 0.54 11.1M
2021-02-17 0.50 0.52 0.48 0.50 10.2M
2021-02-16 0.52 0.52 0.50 0.52 4.3M
2021-02-15 0.52 0.52 0.50 0.52 3.2M
2021-02-11 0.50 0.52 0.48 0.50 2.1M
2021-02-10 0.48 0.52 0.48 0.52 4.8M
2021-02-09 0.50 0.52 0.48 0.50 10.2M
2021-02-08 0.46 0.50 0.46 0.48 17.1M
2021-02-05 0.45 0.48 0.45 0.45 9.0M
2021-02-04 0.46 0.48 0.45 0.45 4.1M
2021-02-03 0.45 0.46 0.43 0.46 4.3M
2021-02-02 0.45 0.46 0.43 0.45 2.0M
2021-02-01 0.43 0.46 0.43 0.45 2.7M
2021-01-29 0.46 0.46 0.41 0.43 4.7M
2021-01-28 0.41 0.48 0.41 0.45 12.3M
2021-01-27 0.43 0.43 0.41 0.41 4.0M
2021-01-26 0.43 0.45 0.43 0.43 1.0M
2021-01-25 0.45 0.45 0.41 0.43 2.6M
2021-01-22 0.45 0.46 0.43 0.43 4.5M
2021-01-21 0.45 0.46 0.43 0.45 1.4M
2021-01-20 0.43 0.46 0.43 0.45 3.1M
2021-01-19 0.43 0.45 0.43 0.43 3.3M
2021-01-18 0.45 0.45 0.43 0.45 1.2M
2021-01-15 0.46 0.46 0.43 0.45 4.9M
2021-01-14 0.46 0.46 0.45 0.46 1.5M
2021-01-13 0.46 0.48 0.45 0.46 1.3M
2021-01-12 0.48 0.48 0.45 0.46 7.1M
2021-01-11 0.46 0.50 0.45 0.48 16.5M
2021-01-08 0.46 0.46 0.43 0.43 6.7M
2021-01-07 0.50 0.52 0.43 0.46 31.6M
2021-01-06 0.37 0.46 0.37 0.46 49.2M
2021-01-05 0.35 0.37 0.33 0.37 4.2M
2021-01-04 0.35 0.35 0.31 0.35 4.0M