BEC World Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.870	1.870	1.820	1.850	1.850	417,267
2026-10-15	1.850	1.860	1.840	1.850	1.850	227,202
2026-10-14	1.850	1.880	1.850	1.850	1.850	312,627
2026-10-12	1.860	1.870	1.850	1.870	1.870	135,300
2026-10-09	1.850	1.870	1.850	1.860	1.860	135,001
2026-10-08	1.870	1.890	1.850	1.850	1.850	110,600
2026-10-07	1.880	1.880	1.860	1.870	1.870	99,400
2026-10-06	1.880	1.880	1.870	1.870	1.870	54,606
2026-10-05	1.870	1.870	1.860	1.870	1.870	66,376
2026-10-02	1.860	1.890	1.860	1.870	1.870	1,123,496
2026-10-01	1.860	1.890	1.850	1.870	1.870	125,329
2026-09-30	1.860	1.880	1.860	1.860	1.860	118,200
2026-09-29	1.900	1.900	1.860	1.860	1.860	821,200
2026-09-28	1.900	1.910	1.890	1.910	1.910	495,600
2026-09-25	1.920	1.920	1.900	1.900	1.900	335,094
2026-09-24	1.920	1.920	1.910	1.920	1.920	338,903
2026-09-23	1.920	1.930	1.920	1.930	1.930	48,615
2026-09-22	1.920	1.930	1.910	1.930	1.930	588,200
2026-09-21	1.900	1.930	1.900	1.930	1.930	548,233
2026-09-18	1.920	1.930	1.910	1.920	1.920	170,100
2026-09-17	1.940	1.940	1.890	1.920	1.920	843,803
2026-09-16	1.950	1.950	1.920	1.930	1.930	117,120
2026-09-15	1.950	1.950	1.920	1.930	1.930	169,784
2026-09-14	1.960	1.970	1.920	1.940	1.940	59,241
2026-09-11	1.950	1.950	1.930	1.930	1.930	41,401
2026-09-10	1.950	1.950	1.920	1.940	1.940	120,700
2026-09-09	1.960	1.960	1.940	1.950	1.950	83,515
2026-09-08	1.940	1.990	1.940	1.970	1.970	225,502
2026-09-07	1.940	1.940	1.930	1.940	1.940	56,505
2026-09-04	1.930	1.930	1.920	1.930	1.930	81,702
2026-09-03	1.940	1.950	1.910	1.930	1.930	461,303
2026-09-02	1.960	1.960	1.920	1.930	1.930	216,650
2026-09-01	1.960	1.980	1.960	1.970	1.970	200,562
2026-08-31	1.970	1.990	1.950	1.980	1.980	612,374
2026-08-28	1.980	2.000	1.980	1.990	1.990	380,852
2026-08-27	2.020	2.020	1.980	2.000	2.000	365,244
2026-08-26	2.020	2.040	2.000	2.020	1.980	215,202
2026-08-25	2.020	2.040	1.990	2.000	1.960	448,196
2026-08-24	2.040	2.040	2.020	2.020	1.980	350,526
2026-08-21	2.040	2.040	2.020	2.040	2.000	127,000
2026-08-20	2.060	2.060	2.020	2.040	2.000	419,901
2026-08-19	2.040	2.060	2.020	2.040	2.000	271,900
2026-08-18	2.060	2.060	2.040	2.060	2.019	1,403,902
2026-08-17	2.060	2.060	2.040	2.060	2.019	2,536,432
2026-08-14	2.120	2.120	2.080	2.100	2.058	454,921
2026-08-13	2.100	2.100	2.080	2.100	2.058	91,553
2026-08-11	2.100	2.100	2.060	2.100	2.058	500,175
2026-08-10	2.120	2.120	2.080	2.100	2.058	108,826
2026-08-07	2.100	2.120	2.080	2.120	2.078	46,049
2026-08-06	2.100	2.120	2.080	2.100	2.058	516,345
2026-08-05	2.120	2.120	2.080	2.100	2.058	873,252
2026-08-04	2.140	2.140	2.080	2.100	2.058	998,959
2026-08-03	2.100	2.120	2.100	2.120	2.078	556,001
2026-07-31	2.080	2.140	2.080	2.100	2.058	907,450
2026-07-30	2.100	2.100	2.060	2.100	2.058	692,600
2026-07-27	2.120	2.120	2.100	2.120	2.078	467,261
2026-07-24	2.100	2.120	2.080	2.100	2.058	428,920
2026-07-23	2.120	2.140	2.100	2.100	2.058	515,401
2026-07-22	2.120	2.140	2.100	2.120	2.078	829,037
2026-07-21	2.140	2.140	2.120	2.140	2.098	306,059

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0400 THB
2026-05-05	0.0600 THB
2025-08-21	0.0400 THB
2025-05-06	0.0400 THB
2024-08-22	0.0400 THB
2024-05-07	0.0600 THB
2023-05-09	0.1600 THB
2022-04-28	0.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.