Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 1.700
0.00 (0.00%)
Last updated: Mar 25, 2026, 2:57 PM ICT
BKK:BDX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 56,395 |
| Mar 24, 2026 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 189,004 |
| Mar 23, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 55,063 |
| Mar 20, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 89,407 |
| Mar 19, 2026 | 1.73 | 1.76 | 1.69 | 1.72 | 1.72 | -1.15% | 367,631 |
| Mar 18, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 1.16% | 180,440 |
| Mar 17, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 119,133 |
| Mar 16, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 98,683 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | - | 239,166 |
| Mar 12, 2026 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -1.14% | 300,108 |
| Mar 11, 2026 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | -1.12% | 141,702 |
| Mar 10, 2026 | 1.76 | 1.78 | 1.73 | 1.78 | 1.78 | - | 99,370 |
| Mar 9, 2026 | 1.78 | 1.82 | 1.75 | 1.78 | 1.77 | -1.66% | 189,254 |
| Mar 6, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.80 | -0.55% | 95,972 |
| Mar 5, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.81 | -0.55% | 43,696 |
| Mar 4, 2026 | 1.82 | 1.84 | 1.79 | 1.83 | 1.82 | - | 156,939 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.82 | -0.54% | 142,496 |
| Feb 27, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.83 | -0.54% | 241,535 |
| Feb 26, 2026 | 1.88 | 1.89 | 1.85 | 1.85 | 1.84 | -1.60% | 73,853 |
| Feb 25, 2026 | 1.86 | 1.95 | 1.86 | 1.88 | 1.87 | 1.08% | 377,842 |
| Feb 24, 2026 | 1.89 | 1.91 | 1.86 | 1.86 | 1.85 | -1.59% | 101,656 |
| Feb 23, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.88 | -0.53% | 29,468 |
| Feb 20, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.89 | -1.04% | 44,680 |
| Feb 19, 2026 | 1.87 | 1.92 | 1.86 | 1.92 | 1.91 | 2.67% | 204,135 |
| Feb 18, 2026 | 1.85 | 1.89 | 1.84 | 1.87 | 1.86 | 1.08% | 186,815 |
| Feb 17, 2026 | 1.81 | 1.89 | 1.81 | 1.85 | 1.84 | -19.57% | 637,188 |
| Feb 16, 2026 | 2.32 | 2.32 | 2.26 | 2.30 | 2.29 | - | 192,004 |
| Feb 13, 2026 | 2.34 | 2.36 | 2.30 | 2.30 | 1.86 | -0.86% | 200,162 |
| Feb 12, 2026 | 2.20 | 2.34 | 2.20 | 2.32 | 1.88 | 28.89% | 1,008,315 |
| Feb 11, 2026 | 1.75 | 1.80 | 1.73 | 1.80 | 1.46 | -17.43% | 1,494,104 |
| Feb 10, 2026 | 2.14 | 2.18 | 2.08 | 2.18 | 1.76 | - | 202,258 |
| Feb 9, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 1.76 | 0.93% | 10,012 |
| Feb 6, 2026 | 2.20 | 2.22 | 2.16 | 2.16 | 1.75 | -1.82% | 38,861 |
| Feb 5, 2026 | 2.16 | 2.24 | 2.16 | 2.20 | 1.78 | 1.85% | 73,920 |
| Feb 4, 2026 | 2.16 | 2.18 | 2.16 | 2.16 | 1.75 | 0.93% | 32,472 |
| Feb 3, 2026 | 2.16 | 2.18 | 2.12 | 2.14 | 1.73 | -0.93% | 12,534 |
| Feb 2, 2026 | 2.10 | 2.16 | 2.08 | 2.16 | 1.75 | 2.86% | 51,174 |
| Jan 30, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 1.70 | -1.87% | 19,086 |
| Jan 29, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 1.73 | - | 20,224 |
| Jan 28, 2026 | 2.10 | 2.16 | 2.10 | 2.14 | 1.73 | 1.90% | 2,875 |
| Jan 27, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 1.70 | 0.96% | 5,908 |
| Jan 26, 2026 | 2.16 | 2.16 | 2.02 | 2.08 | 1.68 | -3.70% | 165,027 |
| Jan 23, 2026 | 2.12 | 2.18 | 2.12 | 2.16 | 1.75 | 2.86% | 25,843 |
| Jan 22, 2026 | 2.12 | 2.16 | 2.10 | 2.10 | 1.70 | -0.94% | 23,393 |
| Jan 21, 2026 | 2.12 | 2.12 | 2.08 | 2.12 | 1.71 | -1.85% | 34,026 |
| Jan 20, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 1.75 | - | 9,624 |
| Jan 19, 2026 | 2.18 | 2.20 | 2.14 | 2.16 | 1.75 | -1.82% | 61,897 |
| Jan 16, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 1.78 | 0.92% | 195,876 |
| Jan 15, 2026 | 2.14 | 2.18 | 2.12 | 2.18 | 1.76 | - | 10,377 |
| Jan 14, 2026 | 2.14 | 2.22 | 2.08 | 2.18 | 1.76 | 1.87% | 4,623 |