BEC World Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.990	2.140	1.970	2.000	1.897	1,490,912
2025-10-20	1.960	2.000	1.960	1.980	1.878	1,012,469
2025-10-17	2.020	2.020	1.930	1.970	1.868	6,236,491
2025-10-16	2.080	2.080	2.020	2.020	1.915	1,354,242
2025-10-15	2.060	2.080	2.060	2.080	1.972	792,223
2025-10-14	2.080	2.100	2.060	2.060	1.953	3,113,414
2025-10-10	2.140	2.140	2.080	2.120	2.010	2,141,500
2025-10-09	2.140	2.140	2.100	2.140	2.029	1,501,464
2025-10-08	2.120	2.160	2.100	2.140	2.029	1,541,650
2025-10-07	2.160	2.180	2.120	2.140	2.029	1,088,215
2025-10-06	2.120	2.140	2.080	2.120	2.010	1,853,076
2025-10-03	2.140	2.140	2.060	2.100	1.991	5,046,764
2025-10-02	2.140	2.200	2.140	2.140	2.029	2,097,011
2025-10-01	2.140	2.180	2.120	2.140	2.029	2,333,300
2025-09-30	2.180	2.240	2.160	2.180	2.067	2,401,218
2025-09-29	2.160	2.260	2.140	2.200	2.086	4,638,043
2025-09-26	2.140	2.180	2.100	2.140	2.029	4,130,387
2025-09-25	2.160	2.180	2.080	2.160	2.048	4,318,436
2025-09-24	2.120	2.160	2.100	2.140	2.029	2,249,054
2025-09-23	2.180	2.200	2.080	2.120	2.010	4,001,001
2025-09-22	2.200	2.220	2.180	2.180	2.067	4,185,843
2025-09-19	2.220	2.240	2.180	2.180	2.067	12,165,380
2025-09-18	2.280	2.280	2.200	2.220	2.105	4,875,502
2025-09-17	2.340	2.340	2.260	2.260	2.143	2,594,221
2025-09-16	2.220	2.360	2.220	2.340	2.219	8,638,884
2025-09-15	2.220	2.240	2.180	2.220	2.105	2,891,130
2025-09-12	2.260	2.280	2.220	2.220	2.105	996,222
2025-09-11	2.240	2.260	2.240	2.260	2.143	1,507,648
2025-09-10	2.240	2.260	2.180	2.240	2.124	4,383,025
2025-09-09	2.280	2.280	2.240	2.240	2.124	1,290,428
2025-09-08	2.260	2.280	2.220	2.260	2.143	2,160,021
2025-09-05	2.240	2.280	2.200	2.220	2.105	3,490,181
2025-09-04	2.220	2.260	2.180	2.200	2.086	4,286,515
2025-09-03	2.120	2.240	2.120	2.220	2.105	6,975,881
2025-09-02	2.160	2.160	2.060	2.120	2.010	9,329,575
2025-09-01	2.120	2.180	2.120	2.160	2.048	1,781,830
2025-08-29	2.140	2.160	2.100	2.100	1.991	3,358,356
2025-08-28	2.140	2.160	2.100	2.140	2.029	5,188,006
2025-08-27	2.220	2.220	2.140	2.140	2.029	5,469,336
2025-08-26	2.240	2.260	2.180	2.200	2.086	3,449,006
2025-08-25	2.240	2.280	2.220	2.260	2.143	4,299,750
2025-08-22	2.180	2.260	2.180	2.240	2.124	1,508,436
2025-08-21	2.220	2.240	2.160	2.200	2.086	5,569,073
2025-08-20	2.240	2.280	2.160	2.240	2.086	11,286,040
2025-08-19	2.260	2.280	2.220	2.240	2.086	7,893,274
2025-08-18	2.320	2.340	2.260	2.280	2.123	11,314,410
2025-08-15	2.360	2.380	2.260	2.340	2.179	12,511,800
2025-08-14	2.420	2.440	2.320	2.360	2.198	13,161,050
2025-08-13	2.520	2.520	2.340	2.400	2.235	29,115,131
2025-08-08	2.700	2.700	2.580	2.600	2.421	11,483,590
2025-08-07	2.600	2.720	2.560	2.700	2.515	22,679,189
2025-08-06	2.580	2.620	2.540	2.580	2.403	9,547,446
2025-08-05	2.560	2.600	2.520	2.560	2.384	7,445,914
2025-08-04	2.560	2.640	2.500	2.560	2.384	9,145,988
2025-08-01	2.600	2.640	2.540	2.560	2.384	6,006,479
2025-07-31	2.520	2.620	2.520	2.600	2.421	10,286,940
2025-07-30	2.560	2.580	2.540	2.540	2.366	4,818,997
2025-07-29	2.540	2.580	2.420	2.560	2.384	8,036,540
2025-07-25	2.500	2.560	2.480	2.540	2.366	9,602,365
2025-07-24	2.500	2.540	2.440	2.500	2.328	12,482,220

← NewerPage 5 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.