BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.120	2.140	2.120	2.120	2.078	204,600
2026-07-17	2.140	2.160	2.120	2.120	2.078	1,610,698
2026-07-16	2.160	2.180	2.120	2.140	2.098	660,581
2026-07-15	2.140	2.140	2.120	2.120	2.078	202,671
2026-07-14	2.120	2.140	2.120	2.140	2.098	443,050
2026-07-13	2.140	2.160	2.120	2.140	2.098	534,610
2026-07-10	2.080	2.140	2.080	2.120	2.078	1,093,232
2026-07-09	2.060	2.120	2.040	2.100	2.058	1,262,300
2026-07-08	2.080	2.100	2.040	2.060	2.019	1,170,537
2026-07-07	2.120	2.120	2.080	2.100	2.058	379,816
2026-07-06	2.140	2.140	2.100	2.120	2.078	320,410
2026-07-03	2.080	2.160	2.060	2.140	2.098	3,606,114
2026-07-02	2.060	2.080	2.040	2.040	2.000	263,179
2026-07-01	2.040	2.080	2.040	2.060	2.019	320,438
2026-06-30	2.040	2.060	2.040	2.040	2.000	390,940
2026-06-29	2.040	2.060	2.040	2.040	2.000	453,100
2026-06-26	2.040	2.060	2.020	2.060	2.019	588,010
2026-06-25	1.990	2.060	1.990	2.060	2.019	2,218,010
2026-06-24	1.990	2.000	1.980	1.990	1.951	512,672
2026-06-23	2.020	2.060	1.980	2.000	1.960	580,130
2026-06-22	2.020	2.020	1.990	2.020	1.980	798,175
2026-06-19	2.000	2.020	2.000	2.000	1.960	682,869
2026-06-18	2.020	2.040	2.000	2.000	1.960	122,638
2026-06-17	2.000	2.040	2.000	2.020	1.980	443,950
2026-06-16	2.000	2.020	1.980	2.000	1.960	752,807
2026-06-15	1.970	2.000	1.950	2.000	1.960	420,213
2026-06-12	1.960	1.980	1.940	1.960	1.921	388,088
2026-06-11	1.920	1.970	1.920	1.960	1.921	312,325
2026-06-10	2.020	2.020	1.940	1.950	1.911	686,242
2026-06-09	2.060	2.060	1.980	2.000	1.960	2,578,014
2026-06-08	2.100	2.140	2.040	2.040	2.000	3,644,142
2026-06-05	2.080	2.160	2.060	2.100	2.058	2,075,475
2026-06-04	2.080	2.100	2.060	2.080	2.039	1,800,732
2026-06-02	1.900	2.080	1.900	2.080	2.039	4,928,985
2026-05-29	1.920	1.940	1.890	1.900	1.862	1,047,759
2026-05-28	1.890	1.920	1.860	1.900	1.862	4,591,665
2026-05-27	1.820	1.900	1.800	1.860	1.823	4,239,980
2026-05-26	1.800	1.830	1.800	1.810	1.774	1,286,725
2026-05-25	1.790	1.800	1.780	1.800	1.764	343,941
2026-05-22	1.810	1.810	1.770	1.790	1.755	454,910
2026-05-21	1.780	1.810	1.780	1.810	1.774	413,810
2026-05-20	1.780	1.800	1.760	1.780	1.745	576,699
2026-05-19	1.780	1.780	1.760	1.780	1.745	164,674
2026-05-18	1.750	1.790	1.740	1.770	1.735	1,206,302
2026-05-15	1.750	1.770	1.730	1.750	1.715	812,644
2026-05-14	1.750	1.760	1.720	1.750	1.715	1,626,811
2026-05-13	1.780	1.790	1.750	1.760	1.725	1,591,611
2026-05-12	1.790	1.810	1.770	1.780	1.745	1,978,699
2026-05-11	1.820	1.820	1.790	1.800	1.764	1,390,850
2026-05-08	1.830	1.830	1.810	1.830	1.794	487,597
2026-05-07	1.840	1.840	1.800	1.830	1.794	1,414,908
2026-05-06	1.870	1.870	1.820	1.820	1.784	805,307
2026-05-05	1.850	1.880	1.830	1.840	1.804	646,805
2026-04-30	1.890	1.900	1.870	1.900	1.802	1,327,964
2026-04-29	1.880	1.890	1.860	1.880	1.783	2,367,223
2026-04-28	1.880	1.890	1.860	1.870	1.773	1,298,800
2026-04-27	1.910	1.910	1.880	1.880	1.783	1,392,771
2026-04-24	1.920	1.920	1.880	1.910	1.811	964,251
2026-04-23	1.900	1.920	1.880	1.920	1.821	5,519,637
2026-04-22	1.910	1.930	1.890	1.900	1.802	592,609

← NewerPage 2 of 5 · 241 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.