Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 2.040
0.00 (0.00%)
At close: Oct 24, 2025
BKK:BDX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -2.45% | 520,204 |
| Oct 28, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 56,042 |
| Oct 27, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 21,509 |
| Oct 24, 2025 | 2.06 | 2.10 | 2.02 | 2.04 | 2.04 | - | 74,046 |
| Oct 22, 2025 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 126,973 |
| Oct 21, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 326,001 |
| Oct 20, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 5.58% | 166,119 |
| Oct 17, 2025 | 1.97 | 2.02 | 1.95 | 1.97 | 1.97 | - | 174,696 |
| Oct 16, 2025 | 2.02 | 2.06 | 1.96 | 1.97 | 1.97 | -4.37% | 297,686 |
| Oct 15, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | 235,280 |
| Oct 14, 2025 | 2.08 | 2.14 | 2.00 | 2.02 | 2.02 | -4.72% | 214,702 |
| Oct 10, 2025 | 2.10 | 2.12 | 2.06 | 2.12 | 2.12 | 0.95% | 270,378 |
| Oct 9, 2025 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | 1.94% | 22,949 |
| Oct 8, 2025 | 2.06 | 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 |