BEC World Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2.520 | 2.580 | 2.420 | 2.500 | 2.328 | 29,147,430 |
| 2025-07-22 | 2.620 | 2.680 | 2.460 | 2.520 | 2.347 | 26,293,900 |
| 2025-07-21 | 2.620 | 2.700 | 2.600 | 2.640 | 2.459 | 20,788,869 |
| 2025-07-18 | 2.540 | 2.620 | 2.500 | 2.580 | 2.403 | 25,405,029 |
| 2025-07-17 | 2.360 | 2.600 | 2.360 | 2.500 | 2.328 | 32,878,641 |
| 2025-07-16 | 2.320 | 2.400 | 2.300 | 2.340 | 2.179 | 19,320,900 |
| 2025-07-15 | 2.280 | 2.340 | 2.240 | 2.320 | 2.161 | 23,457,820 |
| 2025-07-14 | 2.140 | 2.300 | 2.140 | 2.260 | 2.105 | 28,738,461 |
| 2025-07-11 | 2.140 | 2.180 | 2.120 | 2.140 | 1.993 | 15,428,870 |
| 2025-07-09 | 2.160 | 2.200 | 2.080 | 2.100 | 1.956 | 29,210,900 |
| 2025-07-08 | 2.080 | 2.220 | 2.080 | 2.160 | 2.012 | 28,661,820 |
| 2025-07-07 | 2.080 | 2.140 | 2.060 | 2.120 | 1.974 | 25,132,730 |
| 2025-07-04 | 2.060 | 2.140 | 2.000 | 2.080 | 1.937 | 43,487,941 |
| 2025-07-03 | 1.940 | 2.100 | 1.940 | 2.040 | 1.900 | 122,131,906 |
| 2025-07-02 | 1.940 | 1.960 | 1.910 | 1.920 | 1.788 | 48,558,191 |
| 2025-07-01 | 1.880 | 1.970 | 1.850 | 1.960 | 1.825 | 120,678,602 |
| 2025-06-30 | 1.830 | 1.890 | 1.800 | 1.880 | 1.751 | 99,426,352 |
| 2025-06-27 | 1.820 | 1.880 | 1.790 | 1.790 | 1.667 | 134,805,203 |
| 2025-06-26 | 2.020 | 2.040 | 1.840 | 1.870 | 1.742 | 489,732,312 |
| 2025-06-25 | 1.830 | 2.040 | 1.830 | 1.830 | 1.704 | 650,340,812 |
| 2025-06-24 | 2.620 | 2.640 | 2.620 | 2.620 | 2.440 | 1,547,012 |
| 2025-06-23 | 3.660 | 3.660 | 3.100 | 3.100 | 2.887 | 2,496,650 |
| 2025-06-20 | 3.720 | 3.740 | 3.660 | 3.660 | 3.409 | 1,996,721 |
| 2025-06-19 | 3.740 | 3.780 | 3.660 | 3.740 | 3.483 | 261,906 |
| 2025-06-18 | 3.800 | 3.820 | 3.740 | 3.800 | 3.539 | 361,202 |
| 2025-06-17 | 3.760 | 3.820 | 3.760 | 3.800 | 3.539 | 422,667 |
| 2025-06-16 | 3.840 | 3.860 | 3.800 | 3.820 | 3.558 | 23,108 |
| 2025-06-13 | 3.840 | 3.860 | 3.780 | 3.860 | 3.595 | 739,104 |
| 2025-06-12 | 3.880 | 3.880 | 3.820 | 3.840 | 3.576 | 461,600 |
| 2025-06-11 | 3.860 | 3.880 | 3.840 | 3.860 | 3.595 | 172,400 |
| 2025-06-10 | 3.840 | 3.900 | 3.840 | 3.900 | 3.632 | 98,216 |
| 2025-06-09 | 3.860 | 3.880 | 3.820 | 3.860 | 3.595 | 140,311 |
| 2025-06-06 | 3.880 | 3.880 | 3.840 | 3.860 | 3.595 | 616,413 |
| 2025-06-05 | 3.860 | 3.900 | 3.820 | 3.860 | 3.595 | 62,700 |
| 2025-06-04 | 3.880 | 3.880 | 3.820 | 3.860 | 3.595 | 181,900 |
| 2025-05-30 | 3.860 | 3.880 | 3.840 | 3.880 | 3.614 | 121,519 |
| 2025-05-29 | 3.840 | 3.880 | 3.840 | 3.860 | 3.595 | 111,447 |
| 2025-05-28 | 3.880 | 3.900 | 3.860 | 3.860 | 3.595 | 83,941 |
| 2025-05-27 | 3.920 | 3.920 | 3.860 | 3.880 | 3.614 | 48,301 |
| 2025-05-26 | 3.900 | 3.920 | 3.860 | 3.900 | 3.632 | 97,095 |
| 2025-05-23 | 3.920 | 3.920 | 3.880 | 3.920 | 3.651 | 44,600 |
| 2025-05-22 | 3.900 | 3.940 | 3.880 | 3.920 | 3.651 | 165,703 |
| 2025-05-21 | 3.940 | 3.940 | 3.920 | 3.940 | 3.669 | 83,506 |
| 2025-05-20 | 3.940 | 3.940 | 3.900 | 3.940 | 3.669 | 154,410 |
| 2025-05-19 | 3.960 | 3.980 | 3.880 | 3.940 | 3.669 | 139,000 |
| 2025-05-16 | 3.960 | 3.960 | 3.900 | 3.960 | 3.688 | 51,400 |
| 2025-05-15 | 3.960 | 3.960 | 3.880 | 3.940 | 3.669 | 10,500,210 |
| 2025-05-14 | 3.960 | 3.980 | 3.880 | 3.940 | 3.669 | 225,800 |
| 2025-05-13 | 4.020 | 4.020 | 3.940 | 3.940 | 3.669 | 110,941 |
| 2025-05-09 | 3.980 | 3.980 | 3.960 | 3.980 | 3.707 | 99,800 |
| 2025-05-08 | 4.020 | 4.020 | 3.980 | 3.980 | 3.707 | 131,800 |
| 2025-05-07 | 3.960 | 4.040 | 3.960 | 4.020 | 3.744 | 375,201 |
| 2025-05-06 | 3.980 | 4.020 | 3.960 | 3.980 | 3.707 | 103,368 |
| 2025-05-02 | 4.020 | 4.040 | 3.920 | 4.000 | 3.688 | 343,973 |
| 2025-04-30 | 4.040 | 4.040 | 4.000 | 4.040 | 3.725 | 220,556 |
| 2025-04-29 | 3.980 | 4.040 | 3.940 | 4.020 | 3.706 | 14,284,500 |
| 2025-04-28 | 3.980 | 3.980 | 3.920 | 3.980 | 3.669 | 88,820 |
| 2025-04-25 | 3.980 | 3.980 | 3.940 | 3.980 | 3.669 | 106,654 |
| 2025-04-24 | 3.960 | 3.980 | 3.940 | 3.980 | 3.669 | 4,341,261 |
| 2025-04-23 | 3.960 | 3.980 | 3.920 | 3.980 | 3.669 | 126,240 |
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.