BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.200	10.400	10.100	10.200	9.002	9,558,821
2022-11-04	9.750	10.400	9.750	10.200	9.002	14,724,380
2022-11-03	9.800	9.800	9.700	9.750	8.605	2,644,626
2022-11-02	10.000	10.000	9.800	9.850	8.693	3,263,022
2022-11-01	9.600	10.000	9.600	9.950	8.781	4,905,719
2022-10-31	9.600	9.700	9.600	9.650	8.517	1,701,911
2022-10-28	9.750	9.750	9.550	9.600	8.472	3,785,745
2022-10-27	9.650	9.850	9.550	9.750	8.605	5,558,952
2022-10-26	9.650	9.750	9.600	9.600	8.472	2,494,257
2022-10-25	9.650	9.750	9.500	9.550	8.428	3,569,491
2022-10-21	9.800	9.800	9.600	9.600	8.472	3,401,910
2022-10-20	9.850	9.850	9.700	9.750	8.605	3,018,427
2022-10-19	9.850	9.950	9.750	9.850	8.693	4,107,817
2022-10-18	9.700	9.900	9.700	9.850	8.693	5,694,223
2022-10-17	9.600	9.850	9.500	9.650	8.517	8,186,625
2022-10-12	9.400	9.600	9.150	9.550	8.428	7,614,751
2022-10-11	9.550	9.650	9.300	9.350	8.252	11,848,800
2022-10-10	10.000	10.100	9.500	9.500	8.384	21,590,949
2022-10-07	10.300	10.400	10.000	10.200	9.002	8,811,669
2022-10-06	10.400	10.500	10.200	10.200	9.002	12,635,620
2022-10-05	10.500	10.500	10.100	10.300	9.090	5,755,524
2022-10-04	10.300	10.600	10.300	10.400	9.178	6,988,668
2022-10-03	10.400	10.500	10.200	10.200	9.002	4,649,555
2022-09-30	10.400	10.600	10.200	10.400	9.178	11,979,370
2022-09-29	10.700	10.800	10.100	10.200	9.002	17,603,051
2022-09-28	11.100	11.100	10.500	10.500	9.267	28,108,770
2022-09-27	11.900	11.900	11.200	11.200	9.885	12,198,660
2022-09-26	11.700	12.000	11.600	11.800	10.414	8,577,743
2022-09-23	12.800	12.900	11.800	11.800	10.414	53,875,922
2022-09-22	13.300	13.300	12.900	12.900	11.385	79,542,516
2022-09-21	13.300	13.600	13.300	13.300	11.738	5,095,273
2022-09-20	13.400	13.800	13.400	13.400	11.826	7,926,097
2022-09-19	13.300	13.500	13.200	13.300	11.738	3,337,419
2022-09-16	13.800	13.900	13.200	13.300	11.738	6,794,363
2022-09-15	13.900	14.200	13.700	13.800	12.179	5,528,816
2022-09-14	13.800	14.000	13.600	13.900	12.267	3,616,727
2022-09-13	14.200	14.200	13.900	14.000	12.356	6,394,885
2022-09-12	13.600	14.200	13.600	14.000	12.356	10,171,770
2022-09-09	13.800	13.800	13.500	13.600	12.003	2,055,894
2022-09-08	13.700	13.900	13.700	13.700	12.091	2,794,052
2022-09-07	13.900	13.900	13.500	13.700	12.091	5,082,314
2022-09-06	13.900	14.000	13.700	13.900	12.267	4,082,197
2022-09-05	13.800	13.900	13.800	13.800	12.179	1,226,615
2022-09-02	14.000	14.000	13.700	13.900	12.267	3,001,786
2022-09-01	14.000	14.100	13.800	14.000	12.356	3,251,709
2022-08-31	14.000	14.100	13.800	14.000	12.356	6,228,181
2022-08-30	13.800	14.100	13.600	14.100	12.444	7,151,604
2022-08-29	13.700	13.900	13.600	13.800	12.179	3,684,566
2022-08-26	14.200	14.200	13.700	14.000	12.356	8,894,728
2022-08-25	14.100	14.200	13.800	14.100	12.444	7,742,152
2022-08-24	13.600	14.100	13.500	14.000	12.356	8,381,927
2022-08-23	13.400	13.700	13.300	13.600	12.003	4,231,756
2022-08-22	13.700	13.700	13.300	13.400	11.826	6,802,010
2022-08-19	13.200	13.500	13.200	13.500	11.914	13,430,380
2022-08-18	12.400	13.000	12.400	12.900	11.385	8,827,584
2022-08-17	12.500	12.600	12.300	12.500	11.032	3,317,456
2022-08-16	12.600	12.700	12.400	12.500	11.032	2,378,422
2022-08-15	12.200	12.600	12.200	12.500	11.032	4,142,501
2022-08-11	12.200	12.300	12.100	12.200	10.767	2,331,486
2022-08-10	12.200	12.300	12.100	12.100	10.679	2,307,851

← NewerPage 17 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.