BEC World Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.820 | 4.940 | 4.820 | 4.880 | 4.398 | 836,290 |
| 2024-04-26 | 4.860 | 4.860 | 4.720 | 4.780 | 4.308 | 1,597,503 |
| 2024-04-25 | 4.900 | 4.900 | 4.800 | 4.860 | 4.380 | 921,157 |
| 2024-04-24 | 4.940 | 4.940 | 4.800 | 4.900 | 4.416 | 801,810 |
| 2024-04-23 | 4.720 | 4.940 | 4.720 | 4.920 | 4.434 | 2,283,701 |
| 2024-04-22 | 4.640 | 4.820 | 4.640 | 4.700 | 4.236 | 12,201,900 |
| 2024-04-19 | 4.860 | 4.860 | 4.600 | 4.600 | 4.146 | 4,244,916 |
| 2024-04-18 | 4.940 | 5.000 | 4.860 | 4.900 | 4.416 | 1,504,722 |
| 2024-04-17 | 5.100 | 5.100 | 4.880 | 4.960 | 4.470 | 5,209,841 |
| 2024-04-11 | 5.200 | 5.250 | 5.050 | 5.100 | 4.597 | 1,317,821 |
| 2024-04-10 | 5.000 | 5.200 | 4.980 | 5.150 | 4.642 | 3,228,307 |
| 2024-04-09 | 5.000 | 5.100 | 4.980 | 5.000 | 4.506 | 1,507,406 |
| 2024-04-05 | 4.980 | 5.050 | 4.980 | 5.000 | 4.506 | 433,803 |
| 2024-04-04 | 4.920 | 5.050 | 4.900 | 5.000 | 4.506 | 1,907,900 |
| 2024-04-03 | 4.900 | 5.000 | 4.900 | 4.940 | 4.452 | 1,016,128 |
| 2024-04-02 | 5.000 | 5.100 | 4.920 | 5.050 | 4.551 | 1,616,607 |
| 2024-04-01 | 4.880 | 5.000 | 4.820 | 5.000 | 4.506 | 1,371,909 |
| 2024-03-29 | 4.900 | 4.900 | 4.760 | 4.880 | 4.398 | 1,945,987 |
| 2024-03-28 | 5.100 | 5.100 | 4.900 | 4.900 | 4.416 | 1,987,401 |
| 2024-03-27 | 4.800 | 5.150 | 4.780 | 5.050 | 4.551 | 6,229,510 |
| 2024-03-26 | 4.680 | 4.800 | 4.680 | 4.800 | 4.326 | 1,405,428 |
| 2024-03-25 | 4.860 | 4.860 | 4.700 | 4.700 | 4.236 | 1,286,260 |
| 2024-03-22 | 4.840 | 4.840 | 4.780 | 4.800 | 4.326 | 629,504 |
| 2024-03-21 | 4.760 | 4.900 | 4.760 | 4.840 | 4.362 | 1,626,544 |
| 2024-03-20 | 4.800 | 4.840 | 4.700 | 4.740 | 4.272 | 1,814,324 |
| 2024-03-19 | 4.840 | 4.880 | 4.740 | 4.800 | 4.326 | 1,260,604 |
| 2024-03-18 | 4.620 | 4.840 | 4.600 | 4.820 | 4.344 | 3,761,114 |
| 2024-03-15 | 4.640 | 4.740 | 4.560 | 4.620 | 4.164 | 9,908,691 |
| 2024-03-14 | 4.480 | 4.620 | 4.480 | 4.600 | 4.146 | 16,435,500 |
| 2024-03-13 | 4.400 | 4.500 | 4.400 | 4.500 | 4.056 | 3,502,423 |
| 2024-03-12 | 4.500 | 4.580 | 4.420 | 4.420 | 3.984 | 3,545,078 |
| 2024-03-11 | 4.500 | 4.520 | 4.440 | 4.500 | 4.056 | 1,840,000 |
| 2024-03-08 | 4.320 | 4.600 | 4.300 | 4.500 | 4.056 | 5,860,320 |
| 2024-03-07 | 4.260 | 4.320 | 4.160 | 4.320 | 3.894 | 5,482,899 |
| 2024-03-06 | 4.100 | 4.300 | 4.100 | 4.240 | 3.821 | 4,214,962 |
| 2024-03-05 | 4.100 | 4.160 | 4.060 | 4.140 | 3.731 | 2,328,077 |
| 2024-03-04 | 4.140 | 4.200 | 4.100 | 4.160 | 3.749 | 2,730,369 |
| 2024-03-01 | 4.140 | 4.220 | 4.040 | 4.140 | 3.731 | 6,000,284 |
| 2024-02-29 | 4.420 | 4.620 | 4.140 | 4.140 | 3.731 | 15,267,700 |
| 2024-02-28 | 4.380 | 4.500 | 4.380 | 4.400 | 3.966 | 3,963,688 |
| 2024-02-27 | 4.640 | 4.640 | 4.300 | 4.360 | 3.930 | 5,927,251 |
| 2024-02-23 | 4.700 | 4.740 | 4.620 | 4.640 | 4.182 | 1,986,146 |
| 2024-02-22 | 4.800 | 4.840 | 4.660 | 4.680 | 4.218 | 2,318,425 |
| 2024-02-21 | 4.640 | 4.780 | 4.600 | 4.740 | 4.272 | 3,193,746 |
| 2024-02-20 | 4.660 | 4.680 | 4.640 | 4.660 | 4.200 | 1,594,145 |
| 2024-02-19 | 4.680 | 4.700 | 4.660 | 4.660 | 4.200 | 407,232 |
| 2024-02-16 | 4.640 | 4.720 | 4.620 | 4.680 | 4.218 | 988,860 |
| 2024-02-15 | 4.660 | 4.660 | 4.580 | 4.640 | 4.182 | 1,071,161 |
| 2024-02-14 | 4.640 | 4.660 | 4.620 | 4.660 | 4.200 | 518,937 |
| 2024-02-13 | 4.680 | 4.720 | 4.660 | 4.680 | 4.218 | 860,920 |
| 2024-02-12 | 4.760 | 4.780 | 4.660 | 4.680 | 4.218 | 1,105,472 |
| 2024-02-09 | 4.740 | 4.800 | 4.740 | 4.760 | 4.290 | 696,802 |
| 2024-02-08 | 4.860 | 4.940 | 4.740 | 4.740 | 4.272 | 1,398,409 |
| 2024-02-07 | 4.740 | 4.920 | 4.740 | 4.860 | 4.380 | 2,934,675 |
| 2024-02-06 | 4.640 | 4.740 | 4.640 | 4.700 | 4.236 | 37,089,527 |
| 2024-02-05 | 4.680 | 4.680 | 4.600 | 4.620 | 4.164 | 367,460 |
| 2024-02-02 | 4.580 | 4.680 | 4.560 | 4.640 | 4.182 | 955,139 |
| 2024-02-01 | 4.640 | 4.660 | 4.540 | 4.560 | 4.110 | 1,989,737 |
| 2024-01-31 | 4.760 | 4.820 | 4.640 | 4.640 | 4.182 | 1,167,300 |
| 2024-01-30 | 4.860 | 4.860 | 4.760 | 4.760 | 4.290 | 638,240 |
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.