BEC World Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.880 | 4.920 | 4.780 | 4.780 | 4.308 | 911,308 |
| 2024-01-25 | 4.780 | 4.860 | 4.740 | 4.840 | 4.362 | 946,303 |
| 2024-01-24 | 4.720 | 4.800 | 4.620 | 4.780 | 4.308 | 23,139,211 |
| 2024-01-23 | 4.800 | 4.860 | 4.720 | 4.720 | 4.254 | 1,374,953 |
| 2024-01-22 | 4.880 | 4.880 | 4.740 | 4.800 | 4.326 | 9,604,368 |
| 2024-01-19 | 4.840 | 4.940 | 4.840 | 4.860 | 4.380 | 1,073,620 |
| 2024-01-18 | 4.800 | 4.880 | 4.780 | 4.840 | 4.362 | 3,592,315 |
| 2024-01-17 | 4.940 | 4.960 | 4.800 | 4.820 | 4.344 | 13,216,410 |
| 2024-01-16 | 5.000 | 5.000 | 4.940 | 4.960 | 4.470 | 21,016,811 |
| 2024-01-15 | 5.000 | 5.000 | 4.940 | 4.980 | 4.488 | 1,463,407 |
| 2024-01-12 | 4.920 | 5.000 | 4.920 | 5.000 | 4.506 | 768,000 |
| 2024-01-11 | 5.000 | 5.000 | 4.920 | 4.920 | 4.434 | 12,553,210 |
| 2024-01-10 | 5.000 | 5.050 | 4.960 | 4.980 | 4.488 | 2,042,418 |
| 2024-01-09 | 5.050 | 5.100 | 4.960 | 4.980 | 4.488 | 1,652,501 |
| 2024-01-08 | 5.150 | 5.150 | 5.000 | 5.050 | 4.551 | 1,505,705 |
| 2024-01-05 | 5.200 | 5.250 | 5.100 | 5.150 | 4.642 | 1,517,719 |
| 2024-01-04 | 5.150 | 5.250 | 5.000 | 5.200 | 4.687 | 2,475,861 |
| 2024-01-03 | 5.250 | 5.350 | 5.100 | 5.100 | 4.597 | 4,024,909 |
| 2024-01-02 | 4.900 | 5.300 | 4.900 | 5.250 | 4.732 | 3,679,165 |
| 2023-12-28 | 4.880 | 5.000 | 4.860 | 4.880 | 4.398 | 8,031,615 |
| 2023-12-27 | 4.980 | 5.000 | 4.860 | 4.860 | 4.380 | 2,788,922 |
| 2023-12-26 | 5.150 | 5.150 | 4.920 | 4.960 | 4.470 | 3,874,609 |
| 2023-12-25 | 5.200 | 5.200 | 5.050 | 5.100 | 4.597 | 634,912 |
| 2023-12-22 | 5.250 | 5.250 | 5.050 | 5.100 | 4.597 | 6,874,409 |
| 2023-12-21 | 5.150 | 5.250 | 5.150 | 5.250 | 4.732 | 535,601 |
| 2023-12-20 | 5.300 | 5.350 | 5.150 | 5.150 | 4.642 | 1,119,202 |
| 2023-12-19 | 5.150 | 5.300 | 5.100 | 5.200 | 4.687 | 1,172,626 |
| 2023-12-18 | 5.100 | 5.150 | 5.100 | 5.100 | 4.597 | 596,584 |
| 2023-12-15 | 4.980 | 5.150 | 4.960 | 5.100 | 4.597 | 2,079,160 |
| 2023-12-14 | 4.880 | 5.000 | 4.880 | 4.940 | 4.452 | 2,122,313 |
| 2023-12-13 | 5.150 | 5.150 | 4.800 | 4.800 | 4.326 | 6,405,356 |
| 2023-12-12 | 5.350 | 5.400 | 5.100 | 5.150 | 4.642 | 2,619,356 |
| 2023-12-08 | 5.350 | 5.500 | 5.300 | 5.350 | 4.822 | 2,231,032 |
| 2023-12-07 | 5.500 | 5.500 | 5.300 | 5.450 | 4.912 | 1,443,705 |
| 2023-12-06 | 5.400 | 5.600 | 5.350 | 5.450 | 4.912 | 3,836,743 |
| 2023-12-04 | 5.350 | 5.450 | 5.300 | 5.350 | 4.822 | 1,570,900 |
| 2023-12-01 | 5.300 | 5.400 | 5.200 | 5.400 | 4.867 | 1,478,618 |
| 2023-11-30 | 5.600 | 5.600 | 5.250 | 5.250 | 4.732 | 3,618,783 |
| 2023-11-29 | 5.650 | 5.700 | 5.450 | 5.550 | 5.002 | 1,442,846 |
| 2023-11-28 | 5.600 | 5.650 | 5.550 | 5.550 | 5.002 | 941,580 |
| 2023-11-27 | 5.600 | 5.650 | 5.400 | 5.600 | 5.047 | 1,957,569 |
| 2023-11-24 | 5.700 | 5.800 | 5.500 | 5.600 | 5.047 | 3,589,652 |
| 2023-11-23 | 5.700 | 5.850 | 5.700 | 5.700 | 5.137 | 2,397,800 |
| 2023-11-22 | 5.850 | 5.900 | 5.700 | 5.700 | 5.137 | 1,388,700 |
| 2023-11-21 | 5.750 | 5.900 | 5.700 | 5.800 | 5.227 | 2,126,390 |
| 2023-11-20 | 5.850 | 5.850 | 5.650 | 5.700 | 5.137 | 1,493,572 |
| 2023-11-17 | 5.850 | 5.950 | 5.750 | 5.800 | 5.227 | 3,606,878 |
| 2023-11-16 | 5.700 | 5.950 | 5.700 | 5.900 | 5.318 | 2,669,303 |
| 2023-11-15 | 5.550 | 5.850 | 5.550 | 5.700 | 5.137 | 1,830,352 |
| 2023-11-14 | 5.450 | 5.500 | 5.350 | 5.500 | 4.957 | 2,339,840 |
| 2023-11-13 | 5.800 | 5.800 | 5.500 | 5.500 | 4.957 | 1,798,100 |
| 2023-11-10 | 5.700 | 5.900 | 5.650 | 5.800 | 5.227 | 2,625,858 |
| 2023-11-09 | 5.850 | 5.850 | 5.550 | 5.800 | 5.227 | 2,813,879 |
| 2023-11-08 | 5.650 | 5.850 | 5.650 | 5.800 | 5.227 | 2,315,042 |
| 2023-11-07 | 5.850 | 5.850 | 5.650 | 5.650 | 5.092 | 2,439,867 |
| 2023-11-06 | 6.050 | 6.050 | 5.750 | 5.800 | 5.227 | 2,816,361 |
| 2023-11-03 | 5.850 | 6.000 | 5.750 | 5.950 | 5.363 | 2,812,103 |
| 2023-11-02 | 5.650 | 5.850 | 5.650 | 5.750 | 5.182 | 2,241,093 |
| 2023-11-01 | 5.400 | 5.750 | 5.400 | 5.650 | 5.092 | 4,105,741 |
| 2023-10-31 | 5.600 | 5.650 | 5.300 | 5.400 | 4.867 | 2,836,454 |
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.