Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 2.060
-0.040 (-1.90%)
Last updated: Oct 7, 2025, 12:20 PM ICT
BKK:BDX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | - | 219,159 |
| Oct 7, 2025 | 2.10 | 2.12 | 2.04 | 2.06 | 2.06 | -1.90% | 177,334 |
| Oct 6, 2025 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 232,000 |
| Oct 3, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 180,870 |
| Oct 2, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 4.00% | 449,545 |
| Oct 1, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 29,968 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 50,460 |
| Sep 29, 2025 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 189,657 |
| Sep 26, 2025 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -3.47% | 147,644 |
| Sep 25, 2025 | 1.99 | 2.04 | 1.98 | 2.02 | 2.02 | 1.51% | 58,128 |
| Sep 24, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 99,895 |
| Sep 23, 2025 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 51,748 |
| Sep 22, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 41,150 |
| Sep 19, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 65,908 |
| Sep 18, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 2.54% | 27,570 |
| Sep 17, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 42,468 |
| Sep 16, 2025 | 1.99 | 2.02 | 1.96 | 1.97 | 1.97 | -1.01% | 88,581 |
| Sep 15, 2025 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 71,441 |
| Sep 12, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 12,835 |
| Sep 11, 2025 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | -1.96% | 118,845 |
| Sep 10, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | - | 34,027 |
| Sep 9, 2025 | 2.06 | 2.06 | 1.99 | 2.04 | 2.04 | -1.92% | 62,050 |
| Sep 8, 2025 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | -0.95% | 33,584 |
| Sep 5, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.09 | 2.94% | 44,112 |
| Sep 4, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.03 | -0.97% | 199,864 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.02 | 2.06 | 2.05 | -1.90% | 118,890 |
| Sep 2, 2025 | 2.10 | 2.12 | 2.08 | 2.10 | 2.09 | - | 45,669 |
| Sep 1, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.09 | 0.96% | 12,629 |
| Aug 29, 2025 | 2.12 | 2.12 | 2.04 | 2.08 | 2.07 | -1.89% | 253,687 |
| Aug 28, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.11 | 1.92% | 20,135 |
| Aug 27, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.07 | -1.89% | 414,500 |
| Aug 26, 2025 | 2.16 | 2.16 | 2.10 | 2.12 | 2.11 | -1.85% | 97,853 |
| Aug 25, 2025 | 2.16 | 2.18 | 2.16 | 2.16 | 2.15 | - | 45,933 |
| Aug 22, 2025 | 2.18 | 2.18 | 2.14 | 2.16 | 2.15 | -1.82% | 44,914 |
| Aug 21, 2025 | 2.16 | 2.20 | 2.14 | 2.20 | 2.19 | 1.85% | 62,288 |
| Aug 20, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.15 | 3.85% | 30,316 |
| Aug 19, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.07 | -2.80% | 5,887 |
| Aug 18, 2025 | 2.12 | 2.16 | 2.10 | 2.14 | 2.13 | 0.94% | 29,813 |
| Aug 15, 2025 | 2.12 | 2.16 | 2.10 | 2.12 | 2.11 | -0.93% | 42,086 |
| Aug 14, 2025 | 2.08 | 2.18 | 2.02 | 2.14 | 2.13 | 2.88% | 32,135 |
| Aug 13, 2025 | 2.04 | 2.12 | 2.04 | 2.08 | 2.07 | 0.97% | 132,580 |
| Aug 8, 2025 | 1.95 | 2.06 | 1.95 | 2.06 | 2.05 | 9.57% | 194,672 |
| Aug 7, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.87 | -0.53% | 101,255 |
| Aug 6, 2025 | 1.94 | 1.94 | 1.88 | 1.89 | 1.88 | -2.58% | 16,978 |
| Aug 5, 2025 | 1.92 | 1.94 | 1.91 | 1.94 | 1.93 | 1.57% | 2,800 |
| Aug 4, 2025 | 1.91 | 1.93 | 1.88 | 1.91 | 1.90 | -2.05% | 124,669 |
| Aug 1, 2025 | 1.99 | 2.00 | 1.95 | 1.95 | 1.94 | -2.01% | 11,385 |
| Jul 31, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.98 | - | 14,213 |
| Jul 30, 2025 | 1.99 | 2.00 | 1.96 | 1.99 | 1.98 | - | 66,673 |
| Jul 29, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.98 | -1.49% | 9,762 |