Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 2.069
+0.040 (1.96%)
At close: Dec 4, 2025
BKK:BDX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 14,025 |
| Dec 8, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 42,807 |
| Dec 4, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.07 | 1.96% | 4,562 |
| Dec 3, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.03 | - | 8,826 |
| Dec 2, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.03 | -2.86% | 47,529 |
| Dec 1, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.09 | 1.94% | 6,429 |
| Nov 28, 2025 | 2.10 | 2.10 | 2.04 | 2.06 | 2.05 | -1.90% | 1,335 |
| Nov 27, 2025 | 2.08 | 2.12 | 2.08 | 2.10 | 2.09 | 0.96% | 5,034 |
| Nov 26, 2025 | 2.06 | 2.12 | 2.06 | 2.08 | 2.07 | 0.97% | 5,685 |
| Nov 25, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.05 | -1.90% | 46,162 |
| Nov 24, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.09 | 1.94% | 4,559 |
| Nov 21, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.05 | -1.90% | 1,788 |
| Nov 20, 2025 | 2.08 | 2.10 | 2.04 | 2.10 | 2.09 | 0.96% | 441,234 |
| Nov 19, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.07 | 1.96% | 17,146 |
| Nov 18, 2025 | 2.06 | 2.10 | 2.04 | 2.04 | 2.03 | -0.97% | 37,772 |
| Nov 17, 2025 | 2.06 | 2.10 | 2.06 | 2.06 | 2.05 | - | 40,860 |
| Nov 14, 2025 | 2.06 | 2.10 | 2.06 | 2.06 | 2.05 | - | 123,324 |
| Nov 13, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.05 | 0.98% | 55,501 |
| Nov 12, 2025 | 1.97 | 2.06 | 1.97 | 2.04 | 2.03 | 3.55% | 54,727 |
| Nov 11, 2025 | 1.94 | 1.97 | 1.91 | 1.97 | 1.96 | 1.55% | 84,037 |
| Nov 10, 2025 | 1.90 | 1.94 | 1.89 | 1.94 | 1.93 | 2.11% | 20,440 |
| Nov 7, 2025 | 1.84 | 1.91 | 1.75 | 1.90 | 1.89 | -0.52% | 821,862 |
| Nov 6, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.90 | -0.52% | 23,217 |
| Nov 5, 2025 | 1.92 | 1.96 | 1.92 | 1.92 | 1.91 | - | 16,465 |
| Nov 4, 2025 | 1.94 | 1.95 | 1.90 | 1.92 | 1.91 | -1.54% | 78,464 |
| Nov 3, 2025 | 1.93 | 1.96 | 1.90 | 1.95 | 1.94 | 1.04% | 71,672 |
| Oct 31, 2025 | 1.97 | 1.98 | 1.93 | 1.93 | 1.92 | -2.53% | 72,132 |
| Oct 30, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.97 | -0.50% | 96,010 |
| Oct 29, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.98 | -2.45% | 520,204 |
| Oct 28, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.03 | - | 56,042 |
| Oct 27, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.03 | - | 21,509 |
| Oct 24, 2025 | 2.06 | 2.10 | 2.02 | 2.04 | 2.03 | - | 74,046 |
| Oct 22, 2025 | 2.08 | 2.10 | 2.04 | 2.04 | 2.03 | -1.92% | 126,973 |
| Oct 21, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.07 | - | 326,001 |
| Oct 20, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.07 | 5.58% | 166,119 |
| Oct 17, 2025 | 1.97 | 2.02 | 1.95 | 1.97 | 1.96 | - | 174,696 |
| Oct 16, 2025 | 2.02 | 2.06 | 1.96 | 1.97 | 1.96 | -4.37% | 297,686 |
| Oct 15, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.05 | 1.98% | 235,280 |
| Oct 14, 2025 | 2.08 | 2.14 | 2.00 | 2.02 | 2.01 | -4.72% | 214,702 |
| Oct 10, 2025 | 2.10 | 2.12 | 2.06 | 2.12 | 2.11 | 0.95% | 270,378 |
| Oct 9, 2025 | 2.10 | 2.14 | 2.08 | 2.10 | 2.09 | 1.94% | 22,949 |
| Oct 8, 2025 | 2.06 | 2.10 | 2.06 | 2.06 | 2.05 | - | 219,159 |
| Oct 7, 2025 | 2.10 | 2.12 | 2.04 | 2.06 | 2.05 | -1.90% | 177,334 |
| Oct 6, 2025 | 2.08 | 2.12 | 2.06 | 2.10 | 2.09 | 0.96% | 232,000 |
| Oct 3, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.07 | - | 180,870 |
| Oct 2, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.07 | 4.00% | 449,545 |
| Oct 1, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 1.99 | 0.50% | 29,968 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.98 | - | 50,460 |
| Sep 29, 2025 | 1.95 | 2.00 | 1.95 | 1.99 | 1.98 | 2.05% | 189,657 |
| Sep 26, 2025 | 2.02 | 2.02 | 1.93 | 1.95 | 1.94 | -3.47% | 147,644 |