BEC World Public Company Limited historical data

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

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

← NewerPage 4 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.