BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.910	1.930	1.890	1.900	1.802	592,609
2026-04-21	1.890	1.930	1.880	1.920	1.821	466,481
2026-04-20	1.920	1.920	1.870	1.890	1.792	598,651
2026-04-17	1.920	1.920	1.900	1.900	1.802	267,701
2026-04-16	1.910	1.930	1.900	1.910	1.811	524,723
2026-04-10	1.920	1.920	1.890	1.910	1.811	319,101
2026-04-09	1.920	1.930	1.900	1.920	1.821	472,800
2026-04-08	1.910	1.930	1.910	1.930	1.830	434,519
2026-04-07	1.910	1.910	1.870	1.890	1.792	861,578
2026-04-03	1.950	1.950	1.910	1.910	1.811	436,400
2026-04-02	1.960	1.970	1.940	1.940	1.840	555,800
2026-04-01	1.920	1.980	1.920	1.970	1.868	1,994,400
2026-03-31	1.910	1.940	1.910	1.930	1.830	182,198
2026-03-30	1.920	1.930	1.900	1.910	1.811	518,776
2026-03-27	1.920	1.940	1.910	1.930	1.830	278,900
2026-03-26	1.930	1.950	1.910	1.930	1.830	663,701
2026-03-25	1.920	1.960	1.920	1.930	1.830	543,930
2026-03-24	1.940	1.950	1.910	1.920	1.821	374,737
2026-03-23	1.970	1.970	1.920	1.930	1.830	833,626
2026-03-20	1.960	2.020	1.960	1.980	1.878	490,104
2026-03-19	2.000	2.020	1.970	1.970	1.868	733,513
2026-03-18	2.080	2.100	2.040	2.040	1.934	340,228
2026-03-17	2.000	2.100	2.000	2.060	1.953	673,585
2026-03-16	2.000	2.040	2.000	2.020	1.915	374,596
2026-03-13	2.000	2.020	2.000	2.000	1.897	359,501
2026-03-12	1.980	2.060	1.980	2.020	1.915	704,121
2026-03-11	2.060	2.060	2.000	2.020	1.915	888,736
2026-03-10	2.060	2.060	2.020	2.040	1.934	794,113
2026-03-09	1.940	2.040	1.930	2.020	1.915	1,161,050
2026-03-06	1.950	2.040	1.900	2.000	1.897	1,170,752
2026-03-05	1.950	1.970	1.920	1.950	1.849	1,825,689
2026-03-04	1.920	1.950	1.800	1.900	1.802	3,002,817
2026-03-02	2.120	2.140	2.020	2.040	1.934	3,100,616
2026-02-27	2.160	2.260	2.140	2.220	2.105	4,269,162
2026-02-26	2.180	2.220	2.120	2.160	2.048	3,187,218
2026-02-25	2.180	2.220	2.140	2.180	2.067	4,258,344
2026-02-24	2.100	2.260	2.060	2.200	2.086	18,976,881
2026-02-23	2.140	2.180	2.060	2.080	1.972	4,424,224
2026-02-20	2.080	2.160	2.040	2.040	1.934	3,679,605
2026-02-19	2.040	2.120	1.990	2.100	1.991	6,385,660
2026-02-18	1.890	2.040	1.880	2.020	1.915	12,964,230
2026-02-17	1.890	1.890	1.860	1.890	1.792	2,866,125
2026-02-16	1.920	1.920	1.860	1.890	1.792	873,987
2026-02-13	1.950	1.950	1.890	1.900	1.802	1,646,424
2026-02-12	1.840	1.940	1.830	1.940	1.840	1,988,120
2026-02-11	1.840	1.860	1.840	1.840	1.745	850,875
2026-02-10	1.830	1.850	1.820	1.840	1.745	1,052,320
2026-02-09	1.830	1.830	1.810	1.830	1.735	777,215
2026-02-06	1.820	1.830	1.820	1.820	1.726	348,418
2026-02-05	1.830	1.830	1.820	1.820	1.726	533,271
2026-02-04	1.820	1.830	1.810	1.820	1.726	333,657
2026-02-03	1.820	1.830	1.820	1.820	1.726	335,546
2026-02-02	1.830	1.830	1.810	1.830	1.735	613,149
2026-01-30	1.830	1.840	1.810	1.840	1.745	509,927
2026-01-29	1.840	1.840	1.800	1.830	1.735	804,251
2026-01-28	1.840	1.850	1.830	1.840	1.745	166,434
2026-01-27	1.850	1.850	1.820	1.850	1.754	489,631
2026-01-26	1.840	1.860	1.830	1.840	1.745	314,005
2026-01-23	1.850	1.860	1.830	1.860	1.764	170,507
2026-01-22	1.860	1.860	1.840	1.850	1.754	188,320

← NewerPage 3 of 21 · 1,216 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.