BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.800	10.800	10.600	10.600	9.355	2,120,692
2023-02-01	10.700	10.800	10.600	10.700	9.443	1,160,629
2023-01-31	10.600	10.800	10.500	10.600	9.355	3,794,638
2023-01-30	10.400	10.600	10.300	10.500	9.267	2,741,647
2023-01-27	10.300	10.500	10.200	10.400	9.178	2,125,404
2023-01-26	10.400	10.500	10.200	10.200	9.002	2,807,622
2023-01-25	10.400	10.500	10.300	10.400	9.178	1,949,377
2023-01-24	10.200	10.400	10.200	10.300	9.090	3,145,836
2023-01-23	10.600	10.600	10.200	10.200	9.002	5,391,864
2023-01-20	10.500	10.700	10.500	10.500	9.267	636,808
2023-01-19	10.700	10.700	10.500	10.500	9.267	3,148,003
2023-01-18	10.800	10.900	10.600	10.700	9.443	4,566,262
2023-01-17	11.100	11.100	10.700	10.800	9.532	3,981,831
2023-01-16	11.100	11.100	11.000	11.000	9.708	1,676,202
2023-01-13	11.000	11.400	11.000	11.000	9.708	11,443,520
2023-01-12	11.000	11.200	10.900	11.000	9.708	4,265,943
2023-01-11	11.100	11.100	10.900	10.900	9.620	4,003,613
2023-01-10	11.000	11.200	10.900	11.000	9.708	3,972,252
2023-01-09	10.700	11.100	10.500	11.000	9.708	14,569,670
2023-01-06	10.400	10.600	10.400	10.500	9.267	1,973,600
2023-01-05	10.200	10.700	10.200	10.500	9.267	12,179,250
2023-01-04	10.400	10.500	10.200	10.200	9.002	2,013,402
2023-01-03	10.100	10.400	10.100	10.300	9.090	5,516,877
2022-12-30	10.200	10.300	10.100	10.100	8.914	2,994,386
2022-12-29	10.100	10.200	10.000	10.200	9.002	678,131
2022-12-28	10.100	10.100	10.000	10.000	8.825	1,003,426
2022-12-27	9.950	10.100	9.900	10.100	8.914	1,936,312
2022-12-26	9.800	10.000	9.800	9.950	8.781	1,890,918
2022-12-23	9.850	9.900	9.750	9.800	8.649	2,234,009
2022-12-22	9.850	9.950	9.750	9.800	8.649	2,785,845
2022-12-21	9.950	10.100	9.800	9.800	8.649	5,791,415
2022-12-20	10.200	10.200	9.850	9.900	8.737	6,968,981
2022-12-19	10.100	10.200	10.000	10.100	8.914	2,897,051
2022-12-16	10.200	10.300	10.000	10.100	8.914	12,506,360
2022-12-15	10.700	10.700	10.300	10.300	9.090	18,123,869
2022-12-14	11.000	11.100	10.800	10.900	9.620	5,134,478
2022-12-13	10.800	11.000	10.800	10.900	9.620	7,078,479
2022-12-09	10.500	11.200	10.500	10.900	9.620	22,516,461
2022-12-08	10.500	10.500	10.300	10.400	9.178	3,321,745
2022-12-07	10.500	10.600	10.400	10.500	9.267	2,226,569
2022-12-06	10.600	10.600	10.400	10.500	9.267	4,050,073
2022-12-02	10.400	10.700	10.400	10.600	9.355	4,926,887
2022-12-01	10.500	10.600	10.400	10.400	9.178	3,413,608
2022-11-30	10.300	10.500	10.200	10.500	9.267	6,424,810
2022-11-29	10.400	10.400	10.200	10.300	9.090	2,936,324
2022-11-28	10.700	10.800	10.300	10.500	9.267	10,411,330
2022-11-25	10.800	10.800	10.600	10.700	9.443	8,514,074
2022-11-24	10.700	10.900	10.600	10.800	9.532	16,014,690
2022-11-23	10.400	10.900	10.300	10.600	9.355	20,740,449
2022-11-22	10.500	10.600	10.100	10.200	9.002	6,071,366
2022-11-21	10.200	10.600	10.100	10.500	9.267	10,203,980
2022-11-18	10.400	10.500	10.100	10.100	8.914	5,520,158
2022-11-17	10.200	10.400	10.000	10.400	9.178	5,067,560
2022-11-16	10.500	10.500	10.100	10.100	8.914	2,188,312
2022-11-15	10.200	10.400	10.100	10.400	9.178	2,945,481
2022-11-14	10.200	10.300	10.000	10.200	9.002	7,478,087
2022-11-11	10.400	10.600	10.300	10.300	9.090	6,365,104
2022-11-10	10.500	10.500	10.200	10.400	9.178	8,243,595
2022-11-09	10.200	10.500	10.100	10.400	9.178	10,111,900
2022-11-08	10.300	10.300	10.100	10.100	8.914	2,925,119

← NewerPage 16 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.