BEC World Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.200 | 4.280 | 4.200 | 4.220 | 3.891 | 1,121,638 |
| 2024-10-22 | 4.360 | 4.360 | 4.220 | 4.220 | 3.891 | 1,978,348 |
| 2024-10-21 | 4.420 | 4.440 | 4.340 | 4.340 | 4.001 | 894,934 |
| 2024-10-18 | 4.460 | 4.500 | 4.420 | 4.420 | 4.075 | 1,548,413 |
| 2024-10-17 | 4.540 | 4.620 | 4.420 | 4.460 | 4.112 | 5,438,659 |
| 2024-10-16 | 4.440 | 4.580 | 4.440 | 4.520 | 4.167 | 5,312,023 |
| 2024-10-15 | 4.400 | 4.680 | 4.400 | 4.460 | 4.112 | 6,864,796 |
| 2024-10-11 | 4.400 | 4.460 | 4.340 | 4.380 | 4.038 | 2,307,244 |
| 2024-10-10 | 4.420 | 4.420 | 4.340 | 4.360 | 4.020 | 1,142,354 |
| 2024-10-09 | 4.500 | 4.500 | 4.360 | 4.360 | 4.020 | 3,585,167 |
| 2024-10-08 | 4.320 | 4.480 | 4.220 | 4.440 | 4.093 | 8,166,669 |
| 2024-10-07 | 4.180 | 4.300 | 4.180 | 4.260 | 3.928 | 2,291,905 |
| 2024-10-04 | 4.340 | 4.340 | 4.180 | 4.180 | 3.854 | 1,781,221 |
| 2024-10-03 | 4.320 | 4.440 | 4.300 | 4.340 | 4.001 | 3,242,718 |
| 2024-10-02 | 4.340 | 4.400 | 4.280 | 4.300 | 3.964 | 1,705,399 |
| 2024-10-01 | 4.300 | 4.380 | 4.280 | 4.300 | 3.964 | 1,898,946 |
| 2024-09-30 | 4.320 | 4.540 | 4.300 | 4.300 | 3.964 | 9,549,217 |
| 2024-09-27 | 4.120 | 4.560 | 4.100 | 4.260 | 3.928 | 11,200,190 |
| 2024-09-26 | 4.160 | 4.180 | 4.080 | 4.140 | 3.817 | 828,705 |
| 2024-09-25 | 4.160 | 4.200 | 4.140 | 4.140 | 3.817 | 560,219 |
| 2024-09-24 | 4.160 | 4.180 | 4.120 | 4.180 | 3.854 | 231,980 |
| 2024-09-23 | 4.180 | 4.200 | 4.120 | 4.140 | 3.817 | 772,383 |
| 2024-09-20 | 4.240 | 4.240 | 4.180 | 4.200 | 3.872 | 403,417 |
| 2024-09-19 | 4.180 | 4.220 | 4.180 | 4.220 | 3.891 | 588,394 |
| 2024-09-18 | 4.180 | 4.200 | 4.180 | 4.200 | 3.872 | 501,402 |
| 2024-09-17 | 4.200 | 4.220 | 4.160 | 4.180 | 3.854 | 618,900 |
| 2024-09-16 | 4.180 | 4.240 | 4.180 | 4.200 | 3.872 | 547,821 |
| 2024-09-13 | 4.200 | 4.220 | 4.140 | 4.180 | 3.854 | 606,535 |
| 2024-09-12 | 4.120 | 4.200 | 4.100 | 4.160 | 3.835 | 463,805 |
| 2024-09-11 | 4.140 | 4.180 | 4.100 | 4.100 | 3.780 | 684,602 |
| 2024-09-10 | 4.220 | 4.220 | 4.140 | 4.140 | 3.817 | 743,610 |
| 2024-09-09 | 4.240 | 4.240 | 4.160 | 4.220 | 3.891 | 731,109 |
| 2024-09-06 | 4.060 | 4.260 | 4.060 | 4.240 | 3.909 | 1,645,118 |
| 2024-09-05 | 4.000 | 4.080 | 3.980 | 4.040 | 3.725 | 1,023,812 |
| 2024-09-04 | 3.960 | 4.000 | 3.960 | 3.960 | 3.651 | 278,111 |
| 2024-09-03 | 3.860 | 4.000 | 3.860 | 3.960 | 3.651 | 583,705 |
| 2024-09-02 | 3.920 | 3.920 | 3.860 | 3.860 | 3.559 | 295,810 |
| 2024-08-30 | 3.880 | 3.960 | 3.880 | 3.920 | 3.614 | 342,905 |
| 2024-08-29 | 4.020 | 4.020 | 3.860 | 3.860 | 3.559 | 754,929 |
| 2024-08-28 | 4.040 | 4.040 | 3.980 | 3.980 | 3.669 | 252,316 |
| 2024-08-27 | 4.060 | 4.100 | 4.020 | 4.020 | 3.706 | 340,942 |
| 2024-08-26 | 4.000 | 4.060 | 3.980 | 4.020 | 3.706 | 865,243 |
| 2024-08-23 | 4.040 | 4.040 | 3.980 | 4.000 | 3.688 | 731,233 |
| 2024-08-22 | 4.000 | 4.060 | 3.980 | 4.000 | 3.688 | 1,966,861 |
| 2024-08-21 | 3.940 | 4.000 | 3.940 | 3.960 | 3.614 | 1,141,354 |
| 2024-08-20 | 4.000 | 4.000 | 3.920 | 3.920 | 3.578 | 1,162,432 |
| 2024-08-19 | 3.860 | 4.000 | 3.840 | 3.960 | 3.614 | 1,786,694 |
| 2024-08-16 | 3.720 | 3.860 | 3.700 | 3.820 | 3.486 | 1,088,240 |
| 2024-08-15 | 3.740 | 3.760 | 3.620 | 3.700 | 3.377 | 772,010 |
| 2024-08-14 | 3.640 | 3.760 | 3.620 | 3.700 | 3.377 | 1,630,093 |
| 2024-08-13 | 3.560 | 3.640 | 3.560 | 3.620 | 3.304 | 376,111 |
| 2024-08-09 | 3.680 | 3.680 | 3.560 | 3.560 | 3.249 | 363,792 |
| 2024-08-08 | 3.580 | 3.680 | 3.560 | 3.660 | 3.340 | 824,019 |
| 2024-08-07 | 3.520 | 3.600 | 3.520 | 3.540 | 3.231 | 482,006 |
| 2024-08-06 | 3.540 | 3.560 | 3.500 | 3.520 | 3.213 | 1,260,839 |
| 2024-08-05 | 3.660 | 3.660 | 3.520 | 3.540 | 3.231 | 1,935,725 |
| 2024-08-02 | 3.720 | 3.740 | 3.640 | 3.680 | 3.359 | 1,079,033 |
| 2024-08-01 | 3.820 | 3.820 | 3.700 | 3.740 | 3.413 | 349,545 |
| 2024-07-31 | 3.800 | 3.820 | 3.740 | 3.780 | 3.450 | 412,408 |
| 2024-07-30 | 3.660 | 3.840 | 3.660 | 3.780 | 3.450 | 2,176,998 |
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.