BEC World Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.960 | 3.960 | 3.900 | 3.960 | 3.651 | 62,809 |
| 2025-04-21 | 4.020 | 4.020 | 3.880 | 3.900 | 3.596 | 593,470 |
| 2025-04-18 | 3.860 | 3.900 | 3.780 | 3.880 | 3.577 | 191,839 |
| 2025-04-17 | 3.840 | 3.860 | 3.800 | 3.860 | 3.559 | 240,201 |
| 2025-04-16 | 3.820 | 3.840 | 3.800 | 3.840 | 3.540 | 54,910 |
| 2025-04-11 | 3.840 | 3.840 | 3.800 | 3.820 | 3.522 | 48,506 |
| 2025-04-10 | 3.800 | 3.820 | 3.780 | 3.820 | 3.522 | 131,602 |
| 2025-04-09 | 3.800 | 3.800 | 3.760 | 3.780 | 3.485 | 505,702 |
| 2025-04-08 | 3.740 | 3.820 | 3.680 | 3.800 | 3.503 | 631,363 |
| 2025-04-04 | 3.800 | 3.900 | 3.660 | 3.820 | 3.522 | 1,169,349 |
| 2025-04-03 | 3.800 | 3.820 | 3.760 | 3.820 | 3.522 | 177,005 |
| 2025-04-02 | 3.800 | 3.820 | 3.780 | 3.820 | 3.522 | 81,200 |
| 2025-04-01 | 3.800 | 3.820 | 3.780 | 3.800 | 3.503 | 42,900 |
| 2025-03-31 | 3.780 | 3.820 | 3.760 | 3.800 | 3.503 | 101,044 |
| 2025-03-28 | 3.840 | 3.920 | 3.800 | 3.800 | 3.503 | 311,200 |
| 2025-03-27 | 3.800 | 3.880 | 3.800 | 3.820 | 3.522 | 598,700 |
| 2025-03-26 | 3.760 | 3.880 | 3.760 | 3.860 | 3.559 | 191,800 |
| 2025-03-25 | 3.760 | 3.820 | 3.740 | 3.800 | 3.503 | 150,110 |
| 2025-03-24 | 3.760 | 3.800 | 3.760 | 3.780 | 3.485 | 160,800 |
| 2025-03-21 | 3.820 | 3.820 | 3.760 | 3.760 | 3.467 | 127,306 |
| 2025-03-20 | 3.820 | 3.840 | 3.800 | 3.820 | 3.522 | 61,301 |
| 2025-03-19 | 3.800 | 3.820 | 3.800 | 3.820 | 3.522 | 85,304 |
| 2025-03-18 | 3.820 | 3.820 | 3.800 | 3.800 | 3.503 | 38,304 |
| 2025-03-17 | 3.860 | 3.860 | 3.800 | 3.820 | 3.522 | 91,963 |
| 2025-03-14 | 3.820 | 3.880 | 3.780 | 3.800 | 3.503 | 46,500 |
| 2025-03-13 | 3.840 | 3.840 | 3.780 | 3.820 | 3.522 | 66,301 |
| 2025-03-12 | 3.840 | 3.880 | 3.780 | 3.800 | 3.503 | 118,200 |
| 2025-03-11 | 3.800 | 3.840 | 3.780 | 3.820 | 3.522 | 255,757 |
| 2025-03-10 | 3.820 | 3.820 | 3.800 | 3.820 | 3.522 | 22,300 |
| 2025-03-07 | 3.880 | 3.880 | 3.680 | 3.820 | 3.522 | 325,000 |
| 2025-03-06 | 3.840 | 3.920 | 3.820 | 3.840 | 3.540 | 201,308 |
| 2025-03-05 | 3.800 | 3.840 | 3.800 | 3.820 | 3.522 | 43,310 |
| 2025-03-04 | 3.840 | 3.840 | 3.800 | 3.820 | 3.522 | 55,900 |
| 2025-03-03 | 3.840 | 3.860 | 3.800 | 3.820 | 3.522 | 323,303 |
| 2025-02-28 | 3.880 | 3.880 | 3.820 | 3.840 | 3.540 | 203,305 |
| 2025-02-27 | 3.860 | 3.880 | 3.840 | 3.880 | 3.577 | 597,755 |
| 2025-02-26 | 3.900 | 3.920 | 3.840 | 3.900 | 3.596 | 802,100 |
| 2025-02-25 | 3.880 | 3.900 | 3.860 | 3.880 | 3.577 | 429,103 |
| 2025-02-24 | 3.820 | 3.920 | 3.820 | 3.920 | 3.614 | 559,000 |
| 2025-02-21 | 3.840 | 3.880 | 3.840 | 3.860 | 3.559 | 343,207 |
| 2025-02-20 | 3.880 | 3.880 | 3.820 | 3.860 | 3.559 | 575,528 |
| 2025-02-19 | 3.900 | 3.900 | 3.860 | 3.860 | 3.559 | 190,700 |
| 2025-02-18 | 3.880 | 3.900 | 3.840 | 3.860 | 3.559 | 184,766 |
| 2025-02-17 | 3.820 | 3.920 | 3.800 | 3.880 | 3.577 | 580,614 |
| 2025-02-14 | 3.900 | 3.920 | 3.860 | 3.900 | 3.596 | 247,041 |
| 2025-02-13 | 3.920 | 3.940 | 3.800 | 3.900 | 3.596 | 532,807 |
| 2025-02-11 | 3.840 | 3.920 | 3.840 | 3.920 | 3.614 | 252,605 |
| 2025-02-10 | 3.960 | 3.960 | 3.860 | 3.860 | 3.559 | 283,125 |
| 2025-02-07 | 4.000 | 4.020 | 3.940 | 3.980 | 3.669 | 336,032 |
| 2025-02-06 | 4.000 | 4.020 | 3.960 | 3.980 | 3.669 | 462,701 |
| 2025-02-05 | 4.040 | 4.040 | 3.980 | 4.000 | 3.688 | 424,010 |
| 2025-02-04 | 3.960 | 4.020 | 3.960 | 4.020 | 3.706 | 521,100 |
| 2025-02-03 | 3.960 | 4.060 | 3.900 | 4.000 | 3.688 | 746,610 |
| 2025-01-31 | 4.060 | 4.120 | 3.980 | 4.080 | 3.762 | 602,683 |
| 2025-01-30 | 4.220 | 4.220 | 4.100 | 4.100 | 3.780 | 317,903 |
| 2025-01-29 | 4.180 | 4.240 | 4.160 | 4.180 | 3.854 | 275,491 |
| 2025-01-28 | 4.200 | 4.220 | 4.160 | 4.180 | 3.854 | 102,109 |
| 2025-01-27 | 4.220 | 4.260 | 4.160 | 4.200 | 3.872 | 968,089 |
| 2025-01-24 | 4.140 | 4.220 | 4.080 | 4.220 | 3.891 | 1,469,923 |
| 2025-01-23 | 4.080 | 4.080 | 4.000 | 4.060 | 3.743 | 507,143 |
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.