BEC World Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.860 | 1.870 | 1.830 | 1.870 | 1.773 | 1,008,347 |
| 2026-01-20 | 1.840 | 1.870 | 1.830 | 1.850 | 1.754 | 650,400 |
| 2026-01-19 | 1.850 | 1.860 | 1.830 | 1.850 | 1.754 | 583,963 |
| 2026-01-16 | 1.850 | 1.850 | 1.820 | 1.840 | 1.745 | 335,669 |
| 2026-01-15 | 1.830 | 1.850 | 1.810 | 1.850 | 1.754 | 278,301 |
| 2026-01-14 | 1.820 | 1.830 | 1.810 | 1.810 | 1.716 | 5,269,007 |
| 2026-01-13 | 1.840 | 1.850 | 1.810 | 1.820 | 1.726 | 503,730 |
| 2026-01-12 | 1.850 | 1.850 | 1.800 | 1.840 | 1.745 | 921,874 |
| 2026-01-09 | 1.900 | 1.900 | 1.830 | 1.830 | 1.735 | 916,526 |
| 2026-01-08 | 1.890 | 1.900 | 1.860 | 1.900 | 1.802 | 349,152 |
| 2026-01-07 | 1.900 | 1.910 | 1.890 | 1.900 | 1.802 | 292,300 |
| 2026-01-06 | 1.890 | 1.900 | 1.890 | 1.900 | 1.802 | 590,400 |
| 2026-01-05 | 1.880 | 1.890 | 1.870 | 1.890 | 1.792 | 151,781 |
| 2025-12-30 | 1.890 | 1.900 | 1.870 | 1.890 | 1.792 | 196,900 |
| 2025-12-29 | 1.860 | 1.880 | 1.860 | 1.870 | 1.773 | 102,812 |
| 2025-12-26 | 1.880 | 1.890 | 1.860 | 1.870 | 1.773 | 387,410 |
| 2025-12-25 | 1.890 | 1.900 | 1.880 | 1.890 | 1.792 | 157,520 |
| 2025-12-24 | 1.900 | 1.900 | 1.890 | 1.900 | 1.802 | 171,640 |
| 2025-12-23 | 1.890 | 1.910 | 1.880 | 1.900 | 1.802 | 259,710 |
| 2025-12-22 | 1.870 | 1.900 | 1.870 | 1.890 | 1.792 | 231,201 |
| 2025-12-19 | 1.890 | 1.890 | 1.870 | 1.880 | 1.783 | 205,903 |
| 2025-12-18 | 1.890 | 1.900 | 1.880 | 1.880 | 1.783 | 555,701 |
| 2025-12-17 | 1.890 | 1.910 | 1.880 | 1.910 | 1.811 | 290,006 |
| 2025-12-16 | 1.890 | 1.920 | 1.890 | 1.920 | 1.821 | 302,132 |
| 2025-12-15 | 1.890 | 1.910 | 1.890 | 1.910 | 1.811 | 163,622 |
| 2025-12-12 | 1.880 | 1.910 | 1.880 | 1.890 | 1.792 | 284,051 |
| 2025-12-11 | 1.940 | 1.940 | 1.890 | 1.900 | 1.802 | 327,693 |
| 2025-12-09 | 1.930 | 1.940 | 1.910 | 1.930 | 1.830 | 294,100 |
| 2025-12-08 | 1.940 | 1.960 | 1.940 | 1.940 | 1.840 | 336,735 |
| 2025-12-04 | 1.970 | 1.970 | 1.900 | 1.940 | 1.840 | 440,663 |
| 2025-12-03 | 1.910 | 1.970 | 1.900 | 1.960 | 1.859 | 921,120 |
| 2025-12-02 | 1.920 | 1.920 | 1.900 | 1.920 | 1.821 | 402,720 |
| 2025-12-01 | 1.880 | 1.930 | 1.880 | 1.900 | 1.802 | 851,751 |
| 2025-11-28 | 1.870 | 1.890 | 1.850 | 1.880 | 1.783 | 456,430 |
| 2025-11-27 | 1.840 | 1.880 | 1.830 | 1.860 | 1.764 | 234,711 |
| 2025-11-26 | 1.850 | 1.870 | 1.840 | 1.850 | 1.754 | 468,734 |
| 2025-11-25 | 1.860 | 1.870 | 1.820 | 1.850 | 1.754 | 572,600 |
| 2025-11-24 | 1.850 | 1.860 | 1.830 | 1.850 | 1.754 | 238,709 |
| 2025-11-21 | 1.870 | 1.870 | 1.840 | 1.850 | 1.754 | 714,631 |
| 2025-11-20 | 1.880 | 1.880 | 1.870 | 1.870 | 1.773 | 123,500 |
| 2025-11-19 | 1.850 | 1.900 | 1.840 | 1.870 | 1.773 | 406,010 |
| 2025-11-18 | 1.860 | 1.870 | 1.840 | 1.850 | 1.754 | 548,300 |
| 2025-11-17 | 1.820 | 1.870 | 1.800 | 1.870 | 1.773 | 1,357,663 |
| 2025-11-14 | 1.820 | 1.830 | 1.790 | 1.820 | 1.726 | 1,559,774 |
| 2025-11-13 | 1.830 | 1.830 | 1.810 | 1.830 | 1.735 | 724,094 |
| 2025-11-12 | 1.820 | 1.900 | 1.800 | 1.820 | 1.726 | 3,324,898 |
| 2025-11-11 | 1.810 | 1.830 | 1.790 | 1.810 | 1.716 | 2,406,613 |
| 2025-11-10 | 1.800 | 1.830 | 1.790 | 1.800 | 1.707 | 776,648 |
| 2025-11-07 | 1.820 | 1.830 | 1.790 | 1.800 | 1.707 | 961,249 |
| 2025-11-06 | 1.880 | 1.880 | 1.800 | 1.830 | 1.735 | 1,531,251 |
| 2025-11-05 | 1.900 | 1.900 | 1.850 | 1.870 | 1.773 | 851,062 |
| 2025-11-04 | 1.940 | 1.940 | 1.880 | 1.900 | 1.802 | 1,532,874 |
| 2025-11-03 | 1.950 | 1.950 | 1.920 | 1.930 | 1.830 | 771,009 |
| 2025-10-31 | 1.970 | 1.970 | 1.940 | 1.950 | 1.849 | 981,892 |
| 2025-10-30 | 1.930 | 1.980 | 1.910 | 1.950 | 1.849 | 1,097,310 |
| 2025-10-29 | 1.930 | 1.940 | 1.900 | 1.930 | 1.830 | 1,616,807 |
| 2025-10-28 | 1.970 | 1.970 | 1.930 | 1.930 | 1.830 | 1,008,405 |
| 2025-10-27 | 2.000 | 2.000 | 1.940 | 1.970 | 1.868 | 1,296,565 |
| 2025-10-24 | 2.000 | 2.020 | 1.970 | 1.970 | 1.868 | 892,351 |
| 2025-10-22 | 2.000 | 2.020 | 1.990 | 2.000 | 1.897 | 369,327 |
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.