BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.600	5.650	5.300	5.400	4.867	2,836,454
2023-10-30	5.600	5.600	5.300	5.550	5.002	6,800,240
2023-10-27	5.650	5.750	5.500	5.600	5.047	8,038,110
2023-10-26	6.050	6.050	5.550	5.550	5.002	6,131,600
2023-10-25	6.050	6.200	5.950	6.050	5.453	4,471,689
2023-10-24	6.050	6.100	5.900	6.000	5.408	4,826,501
2023-10-20	6.150	6.400	5.900	6.000	5.408	11,312,270
2023-10-19	6.250	6.350	6.050	6.150	5.543	6,056,143
2023-10-18	6.400	6.400	6.150	6.150	5.543	2,586,600
2023-10-17	6.350	6.350	6.250	6.350	5.723	714,302
2023-10-16	6.450	6.450	6.100	6.300	5.678	2,370,250
2023-10-12	6.400	6.550	6.400	6.450	5.813	3,005,167
2023-10-11	6.200	6.450	6.150	6.400	5.768	1,908,639
2023-10-10	6.200	6.300	6.050	6.150	5.543	7,565,542
2023-10-09	6.150	6.300	6.050	6.150	5.543	2,646,574
2023-10-06	6.200	6.350	6.100	6.100	5.498	2,578,150
2023-10-05	6.450	6.500	6.200	6.200	5.588	3,350,565
2023-10-04	6.400	6.550	6.250	6.450	5.813	6,516,664
2023-10-03	6.800	6.800	6.400	6.450	5.813	4,583,421
2023-10-02	6.850	6.900	6.700	6.750	6.084	1,616,733
2023-09-29	6.600	6.900	6.600	6.800	6.129	2,425,040
2023-09-28	6.850	6.900	6.550	6.600	5.948	4,098,254
2023-09-27	6.950	7.000	6.800	6.900	6.219	26,785,930
2023-09-26	7.100	7.200	6.950	6.950	6.264	2,468,451
2023-09-25	7.400	7.400	7.000	7.100	6.399	6,354,865
2023-09-22	7.350	7.550	7.250	7.350	6.624	4,069,940
2023-09-21	7.750	7.800	7.250	7.300	6.579	8,526,296
2023-09-20	8.300	8.300	7.700	7.800	7.030	6,960,572
2023-09-19	8.350	8.450	8.300	8.350	7.526	521,912
2023-09-18	8.250	8.350	8.250	8.300	7.481	535,462
2023-09-15	8.450	8.550	8.250	8.250	7.436	1,633,004
2023-09-14	8.500	8.550	8.400	8.450	7.616	1,040,419
2023-09-13	8.650	8.650	8.450	8.450	7.616	1,089,212
2023-09-12	8.650	8.650	8.550	8.550	7.706	462,312
2023-09-11	8.550	8.700	8.450	8.550	7.706	788,402
2023-09-08	8.650	8.800	8.600	8.600	7.751	671,900
2023-09-07	8.500	8.750	8.500	8.650	7.796	1,723,311
2023-09-06	8.550	8.650	8.300	8.500	7.661	2,515,813
2023-09-05	8.600	8.650	8.450	8.550	7.706	2,618,804
2023-09-04	8.700	8.750	8.450	8.500	7.661	3,094,795
2023-09-01	8.750	8.850	8.700	8.700	7.841	1,073,302
2023-08-31	9.100	9.100	8.700	8.750	7.886	2,641,745
2023-08-30	8.800	9.100	8.750	9.050	8.157	4,323,642
2023-08-29	8.800	8.900	8.650	8.750	7.886	926,425
2023-08-28	8.650	8.950	8.650	8.800	7.931	1,217,506
2023-08-25	8.750	8.850	8.650	8.750	7.886	2,125,104
2023-08-24	8.900	8.900	8.650	8.750	7.886	1,611,859
2023-08-23	8.850	8.850	8.650	8.800	7.931	1,530,325
2023-08-22	8.300	8.850	8.200	8.750	7.886	7,781,352
2023-08-21	7.900	8.250	7.850	8.250	7.436	3,807,370
2023-08-18	7.850	8.000	7.800	7.850	7.075	570,302
2023-08-17	7.800	7.950	7.750	7.900	7.120	666,305
2023-08-16	7.850	7.950	7.750	7.800	7.030	822,344
2023-08-15	8.000	8.000	7.800	7.850	7.075	850,412
2023-08-11	7.950	8.050	7.900	7.950	7.165	1,402,918
2023-08-10	7.900	8.000	7.850	7.950	7.165	427,501
2023-08-09	7.950	8.000	7.800	7.900	7.120	1,601,913
2023-08-08	7.950	8.100	7.850	7.850	7.075	1,384,201
2023-08-07	7.950	8.050	7.700	7.950	7.165	3,004,532
2023-08-04	7.950	8.000	7.900	7.900	7.120	918,018

← NewerPage 13 of 21 · 1,213 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.