BEC World Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.800 | 4.100 | 3.800 | 4.100 | 3.780 | 15,108,960 |
| 2025-01-21 | 3.780 | 3.820 | 3.780 | 3.800 | 3.503 | 54,500 |
| 2025-01-20 | 3.780 | 3.820 | 3.780 | 3.780 | 3.485 | 221,700 |
| 2025-01-17 | 3.760 | 3.800 | 3.740 | 3.800 | 3.503 | 217,100 |
| 2025-01-16 | 3.800 | 3.800 | 3.740 | 3.800 | 3.503 | 838,303 |
| 2025-01-15 | 3.780 | 3.820 | 3.760 | 3.800 | 3.503 | 649,800 |
| 2025-01-14 | 3.820 | 3.820 | 3.780 | 3.780 | 3.485 | 386,220 |
| 2025-01-13 | 3.840 | 3.840 | 3.780 | 3.820 | 3.522 | 227,703 |
| 2025-01-10 | 3.800 | 3.840 | 3.780 | 3.820 | 3.522 | 913,923 |
| 2025-01-09 | 3.820 | 3.860 | 3.760 | 3.820 | 3.522 | 489,947 |
| 2025-01-08 | 3.860 | 3.900 | 3.820 | 3.860 | 3.559 | 223,624 |
| 2025-01-07 | 3.880 | 3.960 | 3.840 | 3.880 | 3.577 | 743,400 |
| 2025-01-06 | 3.840 | 3.920 | 3.840 | 3.880 | 3.577 | 204,070 |
| 2025-01-03 | 3.900 | 3.920 | 3.880 | 3.880 | 3.577 | 52,371 |
| 2025-01-02 | 3.900 | 3.900 | 3.860 | 3.880 | 3.577 | 111,875 |
| 2024-12-30 | 3.900 | 3.940 | 3.880 | 3.900 | 3.596 | 88,466 |
| 2024-12-27 | 3.860 | 3.940 | 3.860 | 3.880 | 3.577 | 116,126 |
| 2024-12-26 | 3.860 | 3.900 | 3.860 | 3.900 | 3.596 | 68,300 |
| 2024-12-25 | 3.860 | 3.900 | 3.820 | 3.860 | 3.559 | 117,302 |
| 2024-12-24 | 3.840 | 3.840 | 3.820 | 3.840 | 3.540 | 40,640 |
| 2024-12-23 | 3.740 | 3.840 | 3.740 | 3.840 | 3.540 | 275,100 |
| 2024-12-20 | 3.820 | 3.860 | 3.760 | 3.780 | 3.485 | 455,900 |
| 2024-12-19 | 3.740 | 3.900 | 3.740 | 3.800 | 3.503 | 644,597 |
| 2024-12-18 | 3.800 | 3.840 | 3.740 | 3.800 | 3.503 | 322,907 |
| 2024-12-17 | 3.840 | 3.900 | 3.800 | 3.800 | 3.503 | 460,469 |
| 2024-12-16 | 3.880 | 3.960 | 3.840 | 3.840 | 3.540 | 137,801 |
| 2024-12-13 | 3.980 | 3.980 | 3.880 | 3.880 | 3.577 | 259,910 |
| 2024-12-12 | 4.040 | 4.060 | 3.940 | 3.980 | 3.669 | 290,205 |
| 2024-12-11 | 4.020 | 4.060 | 4.000 | 4.040 | 3.725 | 163,802 |
| 2024-12-09 | 4.020 | 4.100 | 4.020 | 4.060 | 3.743 | 261,803 |
| 2024-12-06 | 4.080 | 4.100 | 4.020 | 4.080 | 3.762 | 185,000 |
| 2024-12-04 | 4.060 | 4.120 | 4.060 | 4.060 | 3.743 | 216,400 |
| 2024-12-03 | 4.120 | 4.120 | 4.040 | 4.060 | 3.743 | 296,653 |
| 2024-12-02 | 3.980 | 4.120 | 3.960 | 4.100 | 3.780 | 888,437 |
| 2024-11-29 | 3.880 | 4.000 | 3.880 | 3.980 | 3.669 | 435,336 |
| 2024-11-28 | 3.880 | 3.880 | 3.800 | 3.880 | 3.577 | 766,800 |
| 2024-11-27 | 3.840 | 3.900 | 3.840 | 3.880 | 3.577 | 223,817 |
| 2024-11-26 | 3.900 | 3.900 | 3.840 | 3.860 | 3.559 | 1,237,353 |
| 2024-11-25 | 3.940 | 3.940 | 3.900 | 3.920 | 3.614 | 250,828 |
| 2024-11-22 | 3.940 | 3.980 | 3.920 | 3.940 | 3.633 | 82,214 |
| 2024-11-21 | 3.920 | 4.020 | 3.920 | 3.920 | 3.614 | 388,538 |
| 2024-11-20 | 3.920 | 3.940 | 3.900 | 3.920 | 3.614 | 286,406 |
| 2024-11-19 | 3.920 | 4.000 | 3.920 | 3.940 | 3.633 | 357,118 |
| 2024-11-18 | 3.920 | 4.000 | 3.920 | 3.940 | 3.633 | 142,412 |
| 2024-11-15 | 3.940 | 4.000 | 3.920 | 3.920 | 3.614 | 289,956 |
| 2024-11-14 | 4.000 | 4.040 | 3.960 | 3.960 | 3.651 | 713,958 |
| 2024-11-13 | 3.960 | 4.040 | 3.940 | 4.000 | 3.688 | 696,900 |
| 2024-11-12 | 4.020 | 4.040 | 3.960 | 4.000 | 3.688 | 638,937 |
| 2024-11-11 | 4.200 | 4.200 | 3.980 | 4.080 | 3.762 | 485,494 |
| 2024-11-08 | 3.920 | 4.060 | 3.920 | 4.020 | 3.706 | 760,706 |
| 2024-11-07 | 4.160 | 4.160 | 3.880 | 3.940 | 3.633 | 3,562,957 |
| 2024-11-06 | 4.180 | 4.200 | 4.160 | 4.160 | 3.835 | 479,681 |
| 2024-11-05 | 4.160 | 4.220 | 4.160 | 4.180 | 3.854 | 153,096 |
| 2024-11-04 | 4.200 | 4.200 | 4.180 | 4.180 | 3.854 | 247,704 |
| 2024-11-01 | 4.140 | 4.220 | 4.140 | 4.220 | 3.891 | 345,800 |
| 2024-10-31 | 4.160 | 4.240 | 4.160 | 4.220 | 3.891 | 154,300 |
| 2024-10-30 | 4.180 | 4.220 | 4.160 | 4.160 | 3.835 | 447,605 |
| 2024-10-29 | 4.140 | 4.220 | 4.140 | 4.200 | 3.872 | 457,901 |
| 2024-10-28 | 4.180 | 4.180 | 4.120 | 4.140 | 3.817 | 601,900 |
| 2024-10-25 | 4.220 | 4.220 | 4.160 | 4.180 | 3.854 | 519,821 |
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.