Skip to main content
logo
Becton, Dickinson and Company (BKK:BDX06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.120
-0.060 (-2.75%)
Last updated: Feb 10, 2026, 10:41 AM ICT

BKK:BDX06 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20262.122.182.082.182.18-202,258
Feb 9, 20262.202.202.162.182.180.93%10,012
Feb 6, 20262.202.222.162.162.16-1.82%38,861
Feb 5, 20262.202.202.202.202.201.85%1,024
Feb 4, 20262.182.182.162.162.160.93%32,472
Feb 3, 20262.162.182.122.142.14-0.93%12,534
Feb 2, 20262.102.162.082.162.162.86%51,174
Jan 30, 20262.102.102.082.102.10-1.87%19,086
Jan 29, 20262.142.142.102.142.14-20,224
Jan 28, 20262.102.162.102.142.141.90%2,875
Jan 27, 20262.062.102.062.102.100.96%5,908
Jan 26, 20262.162.162.022.082.08-3.70%165,027
Jan 23, 20262.122.182.122.162.162.86%25,843
Jan 22, 20262.162.162.102.102.10-0.94%23,393
Jan 21, 20262.122.122.082.122.12-1.85%34,026
Jan 20, 20262.182.182.162.162.16-9,624
Jan 19, 20262.182.202.142.162.16-1.82%61,897
Jan 16, 20262.202.202.162.202.200.92%195,876
Jan 15, 20262.162.182.122.182.18-10,377
Jan 14, 20262.142.222.082.182.181.87%4,623
Jan 13, 20262.122.142.102.142.140.94%11,435
Jan 12, 20262.162.162.122.122.12-1.85%16,544
Jan 9, 20262.162.182.142.162.161.89%137,706
Jan 8, 20262.162.162.102.122.12-0.93%65,472
Jan 7, 20262.082.142.082.142.142.88%44,630
Jan 6, 20262.042.082.042.082.081.96%245,366
Jan 5, 20262.082.082.042.042.040.99%28,192
Dec 30, 20252.042.061.992.022.02-0.98%64,826
Dec 29, 20252.042.062.002.042.04-0.97%6,563
Dec 26, 20252.062.062.062.062.06-3,735
Dec 25, 20252.042.062.042.062.060.98%1,394
Dec 24, 20252.022.042.022.042.04-163,586
Dec 23, 20252.022.042.002.042.040.99%7,333
Dec 22, 20252.022.022.002.022.02-288,864
Dec 19, 20252.042.082.022.022.02-0.98%219,992
Dec 18, 20252.102.102.002.042.04-1.92%261,125
Dec 17, 20252.122.122.062.082.08-23,834
Dec 16, 20252.122.122.082.082.08-44,961
Dec 15, 20252.122.142.082.082.08-1.89%562,268
Dec 12, 20252.142.142.102.122.120.95%498,143
Dec 11, 20252.042.142.022.102.102.94%177,752
Dec 9, 20252.002.042.002.042.04-0.97%14,025
Dec 8, 20252.062.082.042.062.06-0.96%42,807
Dec 4, 20252.042.082.042.082.071.96%4,562
Dec 3, 20252.042.042.002.042.03-8,826
Dec 2, 20252.102.102.042.042.03-2.86%47,529
Dec 1, 20252.062.102.062.102.091.94%6,429
Nov 28, 20252.102.102.042.062.05-1.90%1,335
Nov 27, 20252.082.122.082.102.090.96%5,034
Nov 26, 20252.062.122.062.082.070.97%5,685