BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.000	15.500	14.900	15.400	13.591	5,742,900
2022-05-09	15.300	15.500	15.000	15.200	13.415	5,198,400
2022-05-06	15.000	15.500	14.700	15.400	13.591	5,001,000
2022-05-05	15.400	15.400	15.100	15.200	13.415	2,809,900
2022-05-03	15.500	15.500	15.000	15.200	13.415	6,514,700
2022-04-29	15.400	15.500	15.200	15.500	13.679	3,336,400
2022-04-28	15.300	15.500	15.200	15.400	13.591	3,105,800
2022-04-27	15.600	15.600	15.300	15.500	13.459	4,168,300
2022-04-26	15.600	15.800	15.600	15.600	13.546	3,618,300
2022-04-25	15.500	15.900	15.400	15.600	13.546	6,201,200
2022-04-22	15.600	15.800	15.500	15.800	13.719	3,913,500
2022-04-21	15.800	15.900	15.600	15.700	13.632	4,969,800
2022-04-20	16.200	16.300	15.500	15.700	13.632	10,765,200
2022-04-19	15.600	16.200	15.400	16.200	14.067	8,880,600
2022-04-18	16.000	16.000	15.300	15.600	13.546	13,883,400
2022-04-12	16.300	16.500	16.100	16.200	14.067	3,553,000
2022-04-11	17.000	17.100	16.300	16.400	14.240	6,070,800
2022-04-08	16.500	17.100	16.300	16.900	14.674	5,863,500
2022-04-07	16.500	16.600	16.300	16.400	14.240	5,210,600
2022-04-05	16.800	16.900	16.600	16.600	14.414	2,491,200
2022-04-04	16.900	17.000	16.600	16.700	14.501	4,139,600
2022-04-01	16.800	17.000	16.600	16.800	14.588	4,673,400
2022-03-31	16.800	17.000	16.600	16.800	14.588	6,755,700
2022-03-30	17.500	17.600	16.900	17.000	14.761	9,789,000
2022-03-29	17.300	17.800	17.300	17.500	15.195	4,857,200
2022-03-28	17.600	17.600	17.200	17.300	15.022	2,173,600
2022-03-25	17.200	17.700	17.200	17.400	15.109	4,707,400
2022-03-24	17.600	17.700	17.200	17.200	14.935	6,915,896
2022-03-23	17.600	17.900	17.500	17.600	15.282	3,723,950
2022-03-22	17.600	17.700	17.300	17.700	15.369	5,621,300
2022-03-21	17.600	17.900	17.400	17.500	15.195	6,019,800
2022-03-18	17.500	17.800	17.300	17.700	15.369	10,307,000
2022-03-17	17.400	17.700	17.000	17.500	15.195	14,276,000
2022-03-16	17.400	17.500	17.200	17.300	15.022	16,937,301
2022-03-15	16.900	17.500	16.900	17.300	15.022	17,051,699
2022-03-14	17.100	17.500	16.300	16.800	14.588	17,779,100
2022-03-11	16.900	17.200	16.800	17.000	14.761	4,658,100
2022-03-10	16.900	17.200	16.600	16.900	14.674	13,561,200
2022-03-09	16.500	17.000	16.300	16.800	14.588	11,211,500
2022-03-08	16.300	16.800	15.900	16.400	14.240	32,053,000
2022-03-07	16.700	16.900	16.100	16.300	14.153	17,674,301
2022-03-04	17.200	17.300	16.900	17.100	14.848	4,436,000
2022-03-03	17.100	17.300	16.900	17.300	15.022	16,731,600
2022-03-02	17.100	17.400	16.600	17.100	14.848	23,232,500
2022-03-01	16.500	17.000	16.500	17.000	14.761	11,195,500
2022-02-28	16.500	16.800	16.200	16.500	14.327	12,575,200
2022-02-25	16.000	16.600	16.000	16.500	14.327	16,202,600
2022-02-24	16.200	16.600	15.700	15.900	13.806	30,217,100
2022-02-23	15.500	16.500	15.500	16.300	14.153	53,640,398
2022-02-22	15.200	15.500	15.000	15.500	13.459	13,594,500
2022-02-21	15.300	15.900	15.300	15.500	13.459	25,577,600
2022-02-18	15.400	15.500	14.900	15.200	13.198	11,594,400
2022-02-17	15.500	15.600	15.000	15.300	13.285	15,400,300
2022-02-15	14.400	15.900	14.400	15.500	13.459	39,861,102
2022-02-14	14.500	14.600	14.200	14.300	12.417	6,795,700
2022-02-11	14.300	14.700	14.300	14.600	12.677	6,520,700
2022-02-10	14.600	14.800	14.500	14.500	12.591	8,385,000
2022-02-09	14.600	15.000	14.500	14.600	12.677	17,377,500
2022-02-08	14.500	14.900	14.400	14.600	12.677	14,104,800
2022-02-07	14.400	14.700	14.300	14.500	12.591	11,325,800

← NewerPage 19 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.