BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.200	12.500	12.100	12.300	10.855	2,912,780
2022-08-08	12.300	12.300	11.800	12.200	10.767	5,013,027
2022-08-05	12.300	12.400	12.200	12.300	10.855	1,580,201
2022-08-04	12.400	12.500	12.200	12.300	10.855	3,147,703
2022-08-03	12.600	12.600	12.200	12.300	10.855	5,727,403
2022-08-02	12.900	12.900	12.500	12.600	11.120	3,379,177
2022-08-01	12.800	13.000	12.700	12.900	11.385	8,132,351
2022-07-27	12.400	12.600	12.400	12.500	11.032	934,534
2022-07-26	12.700	12.700	12.400	12.400	10.944	1,924,625
2022-07-25	12.700	12.700	12.500	12.700	11.208	1,235,040
2022-07-22	12.600	12.800	12.400	12.600	11.120	3,240,608
2022-07-21	12.300	12.800	12.300	12.600	11.120	8,496,824
2022-07-20	12.400	12.500	12.200	12.300	10.855	5,316,389
2022-07-19	12.400	12.500	12.100	12.300	10.855	12,049,010
2022-07-18	12.400	12.500	12.300	12.400	10.944	1,949,695
2022-07-15	12.400	12.500	12.100	12.300	10.855	9,019,645
2022-07-14	12.300	12.400	12.200	12.300	10.855	6,343,204
2022-07-12	12.600	12.700	12.400	12.400	10.944	3,236,181
2022-07-11	12.800	12.800	12.400	12.700	11.208	5,507,727
2022-07-08	13.100	13.100	12.800	12.800	11.297	3,934,335
2022-07-07	12.800	13.300	12.800	13.100	11.561	3,674,928
2022-07-06	13.300	13.300	12.600	12.900	11.385	10,558,530
2022-07-05	13.700	13.800	13.300	13.500	11.914	6,388,630
2022-07-04	13.900	13.900	13.700	13.800	12.179	3,868,735
2022-07-01	13.900	14.200	13.800	13.900	12.267	3,133,797
2022-06-30	14.200	14.300	13.900	13.900	12.267	4,812,987
2022-06-29	14.200	14.500	14.100	14.200	12.532	6,619,611
2022-06-28	14.400	14.500	14.200	14.200	12.532	6,858,495
2022-06-27	14.200	14.500	14.200	14.500	12.797	5,417,248
2022-06-24	14.100	14.400	14.100	14.200	12.532	7,511,911
2022-06-23	14.200	14.300	14.000	14.200	12.532	5,602,502
2022-06-22	14.300	14.300	14.100	14.200	12.532	5,863,801
2022-06-21	14.200	14.400	14.200	14.300	12.620	3,117,430
2022-06-20	14.500	14.500	14.100	14.300	12.620	19,514,551
2022-06-17	14.000	14.500	13.900	14.500	12.797	10,820,090
2022-06-16	14.800	14.900	14.100	14.200	12.532	16,086,230
2022-06-15	15.200	15.300	14.700	14.800	13.062	6,484,452
2022-06-14	15.000	15.300	14.900	15.200	13.415	5,513,788
2022-06-13	15.700	15.700	15.100	15.200	13.415	4,870,016
2022-06-10	15.800	15.900	15.600	15.800	13.944	1,784,750
2022-06-09	15.800	16.000	15.600	15.900	14.032	3,520,192
2022-06-08	15.800	15.800	15.500	15.700	13.856	7,909,235
2022-06-07	15.700	15.900	15.300	15.700	13.856	7,360,496
2022-06-06	15.700	15.800	15.600	15.700	13.856	4,857,840
2022-06-02	15.700	15.900	15.500	15.700	13.856	7,513,604
2022-06-01	15.500	15.900	15.500	15.600	13.768	6,226,140
2022-05-31	15.600	15.600	15.300	15.500	13.679	4,086,723
2022-05-30	15.400	15.600	15.300	15.600	13.768	4,342,843
2022-05-27	15.400	15.500	15.100	15.300	13.503	8,999,517
2022-05-26	15.300	15.600	15.300	15.400	13.591	10,340,330
2022-05-25	15.200	15.700	15.100	15.300	13.503	12,379,760
2022-05-24	15.200	15.200	14.900	15.000	13.238	3,980,679
2022-05-23	15.100	15.300	14.900	15.100	13.326	6,362,521
2022-05-20	14.500	15.200	14.500	15.000	13.238	7,539,000
2022-05-19	14.500	14.600	14.300	14.500	12.797	6,766,900
2022-05-18	14.700	14.800	14.500	14.800	13.062	2,855,000
2022-05-17	14.500	14.800	14.100	14.600	12.885	10,267,300
2022-05-13	14.800	15.000	14.600	14.700	12.973	3,719,400
2022-05-12	15.200	15.200	14.600	14.800	13.062	9,880,900
2022-05-11	15.400	15.500	15.100	15.200	13.415	3,328,700

← NewerPage 18 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.