BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	8.100	8.150	7.900	7.950	7.165	1,731,305
2023-08-02	8.150	8.250	8.050	8.050	7.255	1,356,200
2023-07-31	8.050	8.150	8.000	8.150	7.345	1,683,211
2023-07-27	7.900	8.050	7.850	8.000	7.210	920,210
2023-07-26	7.900	8.050	7.800	7.850	7.075	1,939,001
2023-07-25	8.050	8.050	7.900	7.900	7.120	1,207,752
2023-07-24	8.150	8.200	8.000	8.000	7.210	1,848,900
2023-07-21	8.100	8.200	8.050	8.100	7.300	1,145,403
2023-07-20	8.250	8.350	8.100	8.100	7.300	1,930,804
2023-07-19	8.150	8.350	8.100	8.250	7.436	2,200,805
2023-07-18	8.250	8.250	8.100	8.100	7.300	1,986,814
2023-07-17	8.150	8.250	8.000	8.250	7.436	2,561,402
2023-07-14	7.950	8.100	7.950	8.100	7.300	1,206,814
2023-07-13	8.050	8.050	7.750	7.900	7.120	23,041,660
2023-07-12	8.250	8.500	8.000	8.050	7.255	24,981,920
2023-07-11	8.250	8.300	8.150	8.200	7.390	614,582
2023-07-10	8.300	8.300	8.100	8.300	7.481	2,660,150
2023-07-07	7.900	8.400	7.800	8.300	7.481	64,906,340
2023-07-06	8.050	8.100	7.800	7.900	7.120	2,082,516
2023-07-05	8.200	8.200	8.000	8.000	7.210	1,549,345
2023-07-04	8.150	8.400	8.150	8.200	7.390	3,255,010
2023-07-03	8.100	8.150	8.050	8.100	7.300	1,346,111
2023-06-30	8.100	8.200	8.050	8.050	7.255	1,216,701
2023-06-29	7.600	8.150	7.600	8.100	7.300	3,723,169
2023-06-28	7.750	7.800	7.550	7.650	6.895	3,129,556
2023-06-27	7.800	7.900	7.700	7.700	6.940	1,954,058
2023-06-26	8.100	8.200	7.650	7.750	6.985	5,185,202
2023-06-23	8.200	8.250	8.050	8.100	7.300	43,899,930
2023-06-22	8.050	8.200	8.000	8.200	7.390	3,575,729
2023-06-21	8.050	8.300	8.000	8.050	7.255	3,395,248
2023-06-20	8.000	8.150	7.950	8.000	7.210	2,108,788
2023-06-19	8.050	8.150	7.950	8.000	7.210	1,980,966
2023-06-16	8.150	8.300	8.050	8.050	7.255	1,212,700
2023-06-15	8.250	8.250	8.100	8.150	7.345	1,800,344
2023-06-14	8.450	8.450	8.200	8.250	7.436	4,540,553
2023-06-13	8.800	8.950	8.400	8.450	7.616	8,032,008
2023-06-12	9.050	9.050	8.700	8.800	7.931	6,135,805
2023-06-09	9.200	9.300	9.050	9.100	8.202	4,492,561
2023-06-08	8.800	9.300	8.750	9.300	8.382	7,956,272
2023-06-07	8.800	9.000	8.650	8.750	7.886	5,358,801
2023-06-06	8.750	8.900	8.700	8.850	7.976	13,058,910
2023-06-02	8.800	8.800	8.650	8.750	7.886	1,083,021
2023-06-01	8.900	9.000	8.650	8.700	7.841	2,066,252
2023-05-31	8.950	9.050	8.900	8.900	8.021	1,659,249
2023-05-30	9.200	9.200	8.900	9.100	8.202	14,635,270
2023-05-29	9.150	9.250	9.050	9.200	8.292	4,041,222
2023-05-26	8.750	9.200	8.750	9.150	8.247	5,529,432
2023-05-25	8.800	8.850	8.600	8.700	7.841	1,516,313
2023-05-24	8.750	8.850	8.650	8.800	7.931	1,773,929
2023-05-23	8.650	8.750	8.550	8.750	7.886	1,696,191
2023-05-22	8.250	8.750	8.050	8.650	7.796	4,693,161
2023-05-19	8.550	8.750	8.250	8.350	7.526	3,668,404
2023-05-18	8.250	8.600	8.200	8.550	7.706	5,019,477
2023-05-17	8.400	8.400	8.050	8.250	7.436	4,402,871
2023-05-16	7.950	8.500	7.900	8.400	7.571	6,855,938
2023-05-15	7.850	8.100	7.800	7.950	7.165	4,828,819
2023-05-12	7.900	7.900	7.600	7.750	6.985	1,766,904
2023-05-11	7.650	7.850	7.600	7.800	7.030	1,588,119
2023-05-10	7.550	7.700	7.550	7.600	6.850	1,637,300
2023-05-09	7.650	7.650	7.400	7.600	6.850	21,811,199

← NewerPage 14 of 21 · 1,217 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.