BEC World Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.860	1.870	1.840	1.870	1.870	446,100
2026-10-19	1.870	1.870	1.820	1.850	1.850	417,267
2026-10-15	1.850	1.860	1.840	1.850	1.850	227,202
2026-10-14	1.850	1.880	1.850	1.850	1.850	312,627
2026-10-12	1.860	1.870	1.850	1.870	1.870	135,300
2026-10-09	1.850	1.870	1.850	1.860	1.860	135,001
2026-10-08	1.870	1.890	1.850	1.850	1.850	110,600
2026-10-07	1.880	1.880	1.860	1.870	1.870	99,400
2026-10-06	1.880	1.880	1.870	1.870	1.870	54,606
2026-10-05	1.870	1.870	1.860	1.870	1.870	66,376
2026-10-02	1.860	1.890	1.860	1.870	1.870	1,123,496
2026-10-01	1.860	1.890	1.850	1.870	1.870	125,329
2026-09-30	1.860	1.880	1.860	1.860	1.860	118,200
2026-09-29	1.900	1.900	1.860	1.860	1.860	821,200
2026-09-28	1.900	1.910	1.890	1.910	1.910	495,600
2026-09-25	1.920	1.920	1.900	1.900	1.900	335,094
2026-09-24	1.920	1.920	1.910	1.920	1.920	338,903
2026-09-23	1.920	1.930	1.920	1.930	1.930	48,615
2026-09-22	1.920	1.930	1.910	1.930	1.930	588,200
2026-09-21	1.900	1.930	1.900	1.930	1.930	548,233

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.