BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.750	7.750	7.500	7.700	6.796	1,665,500
2023-05-03	7.600	7.700	7.300	7.650	6.751	2,734,612
2023-05-02	7.850	7.850	7.550	7.650	6.751	1,282,254
2023-04-28	7.800	8.000	7.750	7.800	6.884	1,285,634
2023-04-27	8.100	8.100	7.800	7.800	6.884	1,779,787
2023-04-26	7.700	8.150	7.700	8.050	7.105	3,507,213
2023-04-25	8.150	8.150	7.700	7.700	6.796	2,059,156
2023-04-24	8.100	8.250	8.100	8.100	7.149	686,008
2023-04-21	8.550	8.550	8.100	8.150	7.193	4,710,210
2023-04-20	8.750	8.750	8.450	8.600	7.590	2,140,536
2023-04-19	8.950	9.050	8.750	8.800	7.766	3,251,263
2023-04-18	8.800	8.950	8.750	8.950	7.899	1,664,125
2023-04-17	8.600	8.900	8.600	8.750	7.722	1,331,358
2023-04-12	8.600	8.650	8.500	8.600	7.590	689,221
2023-04-11	8.750	8.750	8.650	8.650	7.634	699,648
2023-04-10	8.400	8.750	8.350	8.650	7.634	35,866,320
2023-04-07	8.350	8.500	8.300	8.350	7.369	531,201
2023-04-05	8.700	8.700	8.350	8.400	7.413	1,447,279
2023-04-04	8.650	8.750	8.550	8.600	7.590	908,702
2023-04-03	8.550	8.700	8.550	8.650	7.634	483,600
2023-03-31	8.650	8.700	8.500	8.550	7.546	905,537
2023-03-30	8.850	8.850	8.650	8.650	7.634	624,601
2023-03-29	8.800	8.900	8.800	8.850	7.811	955,236
2023-03-28	8.600	8.800	8.600	8.750	7.722	689,801
2023-03-27	8.750	8.750	8.500	8.600	7.590	938,840
2023-03-24	8.800	8.800	8.650	8.750	7.722	709,408
2023-03-23	8.600	8.800	8.550	8.800	7.766	684,421
2023-03-22	8.700	8.850	8.650	8.650	7.634	1,140,948
2023-03-21	8.500	8.750	8.500	8.650	7.634	1,611,630
2023-03-20	8.200	8.500	8.200	8.450	7.458	2,312,665
2023-03-17	8.150	8.350	8.100	8.250	7.281	3,033,101
2023-03-16	8.150	8.150	7.650	8.000	7.060	13,046,720
2023-03-15	8.300	8.500	8.300	8.350	7.369	2,725,739
2023-03-14	8.800	8.800	8.150	8.250	7.281	5,345,684
2023-03-13	9.100	9.200	8.750	8.750	7.722	3,761,601
2023-03-10	9.250	9.300	9.100	9.100	8.031	1,829,438
2023-03-09	9.400	9.400	9.300	9.300	8.208	826,538
2023-03-08	9.250	9.400	9.200	9.350	8.252	2,076,632
2023-03-07	9.200	9.300	9.150	9.250	8.164	1,440,550
2023-03-03	9.400	9.400	9.100	9.200	8.119	2,589,591
2023-03-02	9.500	9.500	9.300	9.350	8.252	2,006,651
2023-03-01	9.800	9.800	9.450	9.450	8.340	2,108,737
2023-02-28	9.750	9.900	9.700	9.800	8.649	3,495,916
2023-02-27	9.300	9.850	9.300	9.750	8.605	11,833,730
2023-02-24	9.450	9.450	9.250	9.300	8.208	1,837,607
2023-02-23	9.550	9.600	9.350	9.400	8.296	2,275,144
2023-02-22	9.600	9.650	9.450	9.550	8.428	1,656,440
2023-02-21	9.550	9.700	9.350	9.700	8.561	3,835,695
2023-02-20	9.500	9.550	9.350	9.550	8.428	1,949,716
2023-02-17	9.300	9.500	9.250	9.500	8.384	2,761,734
2023-02-16	9.100	9.550	9.050	9.400	8.296	5,866,800
2023-02-15	9.350	9.400	9.050	9.050	7.987	5,035,658
2023-02-14	9.500	9.500	9.250	9.350	8.252	9,001,581
2023-02-13	9.600	9.650	9.450	9.500	8.384	2,564,610
2023-02-10	9.750	9.800	9.650	9.650	8.517	2,308,701
2023-02-09	10.000	10.000	9.700	9.750	8.605	10,669,250
2023-02-08	10.300	10.300	9.900	9.950	8.781	9,239,742
2023-02-07	10.400	10.500	10.300	10.300	9.090	1,424,600
2023-02-06	10.600	10.600	10.400	10.500	9.267	1,227,560
2023-02-03	10.600	10.700	10.500	10.500	9.267	1,009,611

← NewerPage 15 of 21 · 1,212 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.