BEC World Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.620 | 3.760 | 3.600 | 3.660 | 3.340 | 823,097 |
| 2024-07-25 | 3.660 | 3.660 | 3.600 | 3.620 | 3.304 | 390,828 |
| 2024-07-24 | 3.600 | 3.680 | 3.580 | 3.660 | 3.340 | 779,864 |
| 2024-07-23 | 3.700 | 3.700 | 3.520 | 3.600 | 3.286 | 1,317,332 |
| 2024-07-19 | 3.620 | 3.680 | 3.620 | 3.660 | 3.340 | 414,388 |
| 2024-07-18 | 3.680 | 3.700 | 3.620 | 3.660 | 3.340 | 1,064,657 |
| 2024-07-17 | 3.720 | 3.720 | 3.660 | 3.680 | 3.359 | 931,827 |
| 2024-07-16 | 3.780 | 3.800 | 3.720 | 3.720 | 3.395 | 612,952 |
| 2024-07-15 | 3.820 | 3.820 | 3.760 | 3.800 | 3.468 | 782,886 |
| 2024-07-12 | 3.680 | 3.880 | 3.680 | 3.860 | 3.523 | 2,862,997 |
| 2024-07-11 | 3.880 | 3.900 | 3.660 | 3.700 | 3.377 | 6,756,434 |
| 2024-07-10 | 3.880 | 3.940 | 3.840 | 3.860 | 3.523 | 768,701 |
| 2024-07-09 | 3.900 | 3.920 | 3.860 | 3.880 | 3.541 | 670,164 |
| 2024-07-08 | 3.900 | 4.000 | 3.840 | 3.900 | 3.559 | 1,916,230 |
| 2024-07-05 | 3.880 | 3.920 | 3.840 | 3.900 | 3.559 | 497,776 |
| 2024-07-04 | 3.860 | 3.920 | 3.840 | 3.840 | 3.505 | 422,750 |
| 2024-07-03 | 3.860 | 3.860 | 3.780 | 3.840 | 3.505 | 303,205 |
| 2024-07-02 | 3.860 | 3.900 | 3.760 | 3.840 | 3.505 | 46,912,910 |
| 2024-07-01 | 3.900 | 3.940 | 3.860 | 3.860 | 3.523 | 584,100 |
| 2024-06-28 | 3.980 | 4.000 | 3.880 | 3.900 | 3.559 | 19,150,160 |
| 2024-06-27 | 4.080 | 4.080 | 3.960 | 3.960 | 3.614 | 1,125,246 |
| 2024-06-26 | 4.140 | 4.140 | 4.040 | 4.060 | 3.705 | 645,802 |
| 2024-06-25 | 3.880 | 4.200 | 3.880 | 4.100 | 3.742 | 2,338,636 |
| 2024-06-24 | 3.940 | 3.940 | 3.840 | 3.900 | 3.559 | 968,601 |
| 2024-06-21 | 3.860 | 3.940 | 3.820 | 3.940 | 3.596 | 69,490,852 |
| 2024-06-20 | 3.820 | 3.880 | 3.780 | 3.820 | 3.486 | 788,554 |
| 2024-06-19 | 3.900 | 3.900 | 3.700 | 3.820 | 3.486 | 2,581,054 |
| 2024-06-18 | 3.860 | 3.920 | 3.820 | 3.860 | 3.523 | 1,381,531 |
| 2024-06-17 | 4.300 | 4.340 | 3.760 | 3.840 | 3.505 | 12,171,290 |
| 2024-06-14 | 4.380 | 4.440 | 4.280 | 4.360 | 3.979 | 12,756,000 |
| 2024-06-13 | 4.380 | 4.520 | 4.380 | 4.420 | 4.034 | 46,918,301 |
| 2024-06-12 | 4.440 | 4.440 | 4.240 | 4.420 | 4.034 | 2,600,540 |
| 2024-06-11 | 4.360 | 4.480 | 4.280 | 4.420 | 4.034 | 1,911,602 |
| 2024-06-10 | 4.400 | 4.400 | 4.320 | 4.380 | 3.997 | 1,437,106 |
| 2024-06-07 | 4.440 | 4.440 | 4.320 | 4.380 | 3.997 | 1,662,686 |
| 2024-06-06 | 4.440 | 4.480 | 4.380 | 4.380 | 3.997 | 746,829 |
| 2024-06-05 | 4.460 | 4.480 | 4.400 | 4.440 | 4.052 | 33,839,480 |
| 2024-06-04 | 4.520 | 4.540 | 4.420 | 4.460 | 4.070 | 2,098,119 |
| 2024-05-31 | 4.520 | 4.560 | 4.480 | 4.500 | 4.107 | 815,410 |
| 2024-05-30 | 4.480 | 4.540 | 4.480 | 4.520 | 4.125 | 31,584,070 |
| 2024-05-29 | 4.540 | 4.560 | 4.480 | 4.520 | 4.125 | 4,092,507 |
| 2024-05-28 | 4.520 | 4.540 | 4.460 | 4.540 | 4.143 | 1,139,410 |
| 2024-05-27 | 4.520 | 4.540 | 4.480 | 4.520 | 4.125 | 515,113 |
| 2024-05-24 | 4.500 | 4.540 | 4.420 | 4.500 | 4.107 | 1,556,810 |
| 2024-05-23 | 4.640 | 4.640 | 4.460 | 4.500 | 4.107 | 1,755,169 |
| 2024-05-21 | 4.760 | 4.760 | 4.600 | 4.600 | 4.198 | 1,412,527 |
| 2024-05-20 | 4.760 | 4.820 | 4.720 | 4.720 | 4.308 | 1,086,924 |
| 2024-05-17 | 4.580 | 4.840 | 4.580 | 4.760 | 4.344 | 40,277,020 |
| 2024-05-16 | 4.640 | 4.640 | 4.520 | 4.620 | 4.216 | 942,967 |
| 2024-05-15 | 4.580 | 4.600 | 4.540 | 4.580 | 4.180 | 909,102 |
| 2024-05-14 | 4.560 | 4.640 | 4.560 | 4.580 | 4.180 | 1,250,400 |
| 2024-05-13 | 4.620 | 4.660 | 4.520 | 4.600 | 4.198 | 2,253,908 |
| 2024-05-10 | 4.620 | 4.720 | 4.620 | 4.680 | 4.271 | 1,507,418 |
| 2024-05-09 | 4.720 | 4.780 | 4.620 | 4.640 | 4.235 | 40,458,754 |
| 2024-05-08 | 4.800 | 4.800 | 4.720 | 4.740 | 4.326 | 456,607 |
| 2024-05-07 | 4.780 | 4.820 | 4.740 | 4.820 | 4.399 | 324,467 |
| 2024-05-03 | 4.800 | 4.880 | 4.800 | 4.800 | 4.326 | 580,103 |
| 2024-05-02 | 4.840 | 4.900 | 4.780 | 4.800 | 4.326 | 914,911 |
| 2024-04-30 | 4.920 | 4.960 | 4.840 | 4.840 | 4.362 | 742,447 |
| 2024-04-29 | 4.820 | 4.940 | 4.820 | 4.880 | 4.398 | 836,290 |
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.