BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	14.100	14.700	14.100	14.400	12.504	21,609,000
2022-02-03	14.100	14.400	13.900	14.200	12.330	22,143,400
2022-02-02	13.700	14.100	13.700	14.000	12.156	10,264,000
2022-02-01	13.400	13.900	13.300	13.700	11.896	15,213,800
2022-01-31	13.700	13.700	13.300	13.300	11.549	9,170,100
2022-01-28	13.300	13.700	13.200	13.500	11.722	15,028,500
2022-01-27	13.600	13.600	13.100	13.300	11.549	23,993,000
2022-01-26	13.700	13.800	13.400	13.600	11.809	15,400,500
2022-01-25	14.000	14.000	13.500	13.700	11.896	11,657,200
2022-01-24	14.000	14.200	13.600	14.000	12.156	18,861,301
2022-01-21	13.800	14.000	13.500	14.000	12.156	14,885,400
2022-01-20	13.900	14.200	13.700	13.800	11.983	12,249,900
2022-01-19	14.200	14.400	13.700	14.000	12.156	25,423,500
2022-01-18	14.600	14.800	14.300	14.400	12.504	22,167,000
2022-01-17	14.400	14.600	14.200	14.600	12.677	6,337,100
2022-01-14	14.500	14.900	14.200	14.300	12.417	14,784,600
2022-01-13	13.600	14.600	13.500	14.500	12.591	26,084,801
2022-01-12	13.700	13.900	13.600	13.600	11.809	5,027,100
2022-01-11	13.900	13.900	13.500	13.700	11.896	10,529,700
2022-01-10	13.400	14.000	13.400	13.900	12.070	15,489,500
2022-01-07	13.700	13.800	13.400	13.500	11.722	9,740,700
2022-01-06	13.900	14.000	13.600	13.800	11.983	18,145,600
2022-01-05	14.100	14.200	13.900	14.100	12.243	11,267,600
2022-01-04	14.300	14.300	14.100	14.200	12.330	6,425,700
2021-12-30	14.000	14.300	14.000	14.100	12.243	13,181,100
2021-12-29	13.900	14.200	13.800	14.200	12.330	10,362,300
2021-12-28	13.600	14.100	13.600	13.800	11.983	19,983,100
2021-12-27	13.900	13.900	13.300	13.600	11.809	25,111,600
2021-12-24	13.300	13.900	13.200	13.700	11.896	33,292,199
2021-12-23	13.000	13.200	13.000	13.100	11.375	3,989,800
2021-12-22	13.100	13.200	12.900	13.000	11.288	6,768,000
2021-12-21	13.000	13.200	13.000	13.000	11.288	13,148,300
2021-12-20	13.200	13.500	13.000	13.000	11.288	14,873,000
2021-12-17	13.400	13.600	13.000	13.300	11.549	10,047,200
2021-12-16	13.300	13.500	13.200	13.500	11.722	9,040,700
2021-12-15	13.500	13.600	13.200	13.200	11.462	10,241,600
2021-12-14	13.400	13.600	13.200	13.500	11.722	6,608,100
2021-12-13	13.900	14.000	13.400	13.500	11.722	12,472,300
2021-12-09	14.000	14.000	13.600	13.700	11.896	9,957,000
2021-12-08	14.000	14.200	13.700	14.000	12.156	11,715,100
2021-12-07	13.900	14.100	13.700	13.900	12.070	16,050,800
2021-12-03	14.100	14.100	13.600	13.800	11.983	11,849,400
2021-12-02	14.000	14.600	13.800	14.000	12.156	21,459,500
2021-12-01	14.400	14.500	14.000	14.100	12.243	20,908,900
2021-11-30	14.600	14.800	14.000	14.200	12.330	31,379,600
2021-11-29	14.700	15.100	13.900	14.400	12.504	37,640,699
2021-11-26	15.300	15.800	14.600	14.700	12.764	45,104,398
2021-11-25	15.100	15.500	15.000	15.400	13.372	22,791,600
2021-11-24	14.900	15.500	14.900	15.200	13.198	31,088,600
2021-11-23	15.100	15.400	14.800	15.000	13.025	29,412,199
2021-11-22	14.500	15.400	14.400	15.100	13.111	48,306,199
2021-11-19	14.100	14.400	13.900	14.300	12.417	32,991,102
2021-11-18	13.400	14.200	13.400	14.100	12.243	33,248,000
2021-11-17	13.500	13.600	13.300	13.300	11.549	11,561,600
2021-11-16	13.200	13.500	13.100	13.400	11.635	16,260,000
2021-11-15	13.000	13.300	12.900	13.100	11.375	25,776,900
2021-11-12	12.900	13.300	12.900	13.000	11.288	12,788,500
2021-11-11	12.600	13.100	12.400	12.900	11.201	23,502,100
2021-11-10	12.600	12.900	12.400	12.500	10.854	8,999,300
2021-11-09	12.400	12.700	12.200	12.600	10.941	12,682,700

← NewerPage 20 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.