Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 1.950
-0.040 (-2.01%)
At close: Aug 1, 2025, 4:30 PM ICT
BKK:BDX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1.57% | - |
| Aug 4, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | - | -2.05% | 33,899 |
| Aug 1, 2025 | 1.99 | 2.00 | 1.95 | 1.95 | - | -2.01% | 11,385 |
| Jul 31, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | - | - | 14,213 |
| Jul 30, 2025 | 1.99 | 2.00 | 1.96 | 1.99 | - | - | 66,673 |
| Jul 29, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | - | -1.49% | 9,762 |
| Jul 25, 2025 | 1.96 | 2.02 | 1.96 | 2.02 | - | 2.54% | 161,689 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.94 | 1.97 | - | 2.60% | 50,570 |
| Jul 23, 2025 | 1.90 | 1.94 | 1.90 | 1.92 | - | - | 125,677 |
| Jul 22, 2025 | 1.95 | 1.96 | 1.90 | 1.92 | - | -0.52% | 121,704 |
| Jul 21, 2025 | 1.96 | 1.96 | 1.92 | 1.93 | - | -1.53% | 22,153 |
| Jul 18, 2025 | 1.92 | 1.96 | 1.91 | 1.96 | - | 2.62% | 18,905 |
| Jul 17, 2025 | 1.92 | 1.93 | 1.90 | 1.91 | - | -0.52% | 82,223 |
| Jul 16, 2025 | 1.91 | 1.96 | 1.91 | 1.92 | - | 0.52% | 294,124 |
| Jul 15, 2025 | 1.90 | 1.92 | 1.88 | 1.91 | - | 0.53% | 86,742 |
| Jul 14, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | - | -1.04% | 647,649 |
| Jul 11, 2025 | 1.90 | 1.93 | 1.88 | 1.92 | - | 1.05% | 22,614 |
| Jul 9, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | - | -0.52% | 13,786 |
| Jul 8, 2025 | 1.91 | 1.91 | 1.88 | 1.91 | - | -0.52% | 196,211 |
| Jul 7, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | - | 1.05% | 74,194 |
| Jul 4, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | - | -1.55% | 49,113 |
| Jul 3, 2025 | 1.92 | 1.95 | 1.90 | 1.93 | - | 0.52% | 52,696 |
| Jul 2, 2025 | 1.88 | 1.94 | 1.88 | 1.92 | - | 2.67% | 138,199 |
| Jul 1, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | - | 0.54% | 9,831 |
| Jun 30, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | - | 1.09% | 16,900 |
| Jun 27, 2025 | 1.86 | 1.86 | 1.82 | 1.84 | - | -1.60% | 65,778 |
| Jun 26, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | - | 0.54% | 7,563 |
| Jun 25, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | - | -1.06% | 17,640 |
| Jun 24, 2025 | 1.85 | 1.89 | 1.84 | 1.88 | - | 1.62% | 102,707 |
| Jun 23, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | - | -0.54% | 1,324 |
| Jun 20, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | - | 0.54% | 984 |
| Jun 19, 2025 | 1.85 | 1.86 | 1.80 | 1.85 | - | - | 125,820 |
| Jun 18, 2025 | 1.87 | 1.87 | 1.83 | 1.85 | - | -1.60% | 118,234 |
| Jun 17, 2025 | 1.87 | 1.92 | 1.85 | 1.88 | - | - | 29,022 |
| Jun 16, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | - | 0.53% | 89,220 |
| Jun 13, 2025 | 1.86 | 1.89 | 1.86 | 1.87 | - | 1.08% | 485,199 |
| Jun 12, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | - | -2.63% | 570,469 |
| Jun 11, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | - | -0.52% | 35,569 |
| Jun 10, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | - | - | 18,845 |
| Jun 9, 2025 | 1.87 | 1.91 | 1.86 | 1.91 | - | 1.60% | 28,232 |
| Jun 6, 2025 | 1.88 | 1.89 | 1.85 | 1.88 | - | -0.53% | 23,518 |
| Jun 5, 2025 | 1.89 | 1.91 | 1.84 | 1.89 | - | 0.53% | 267,842 |
| Jun 4, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | - | -1.57% | 39,604 |
| May 31, 2025 | 1.91 | 1.93 | 1.89 | 1.91 | - | - | 184,125 |
| May 30, 2025 | 1.90 | 1.91 | 1.87 | 1.91 | - | -0.52% | 67,093 |
| May 29, 2025 | 1.92 | 1.92 | 1.89 | 1.92 | - | - | 69,217 |
| May 28, 2025 | 1.89 | 1.94 | 1.88 | 1.92 | - | 1.59% | 16,398 |
| May 27, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | - | - | 2,679 |
| May 26, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | - | 0.53% | 1,266 |
| May 24, 2025 | 1.87 | 1.88 | 1.84 | 1.88 | - | - | 77,672 |