Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 1.820
-0.010 (-0.55%)
Last updated: Mar 5, 2026, 12:40 PM ICT
BKK:BDX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | - | 156,939 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 142,496 |
| Feb 27, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.54% | 241,535 |
| Feb 26, 2026 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 73,853 |
| Feb 25, 2026 | 1.86 | 1.95 | 1.86 | 1.88 | 1.88 | 1.08% | 377,842 |
| Feb 24, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -1.59% | 101,656 |
| Feb 23, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 29,468 |
| Feb 20, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 44,680 |
| Feb 19, 2026 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 2.67% | 204,135 |
| Feb 18, 2026 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | 1.08% | 186,815 |
| Feb 17, 2026 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -19.57% | 637,188 |
| Feb 16, 2026 | 2.30 | 2.32 | 2.26 | 2.30 | 2.30 | - | 192,004 |
| Feb 13, 2026 | 2.34 | 2.36 | 2.30 | 2.30 | 1.87 | -0.86% | 200,162 |
| Feb 12, 2026 | 2.20 | 2.34 | 2.20 | 2.32 | 1.89 | 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 | 1.77 | - | 202,258 |
| Feb 9, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 1.77 | 0.93% | 10,012 |
| Feb 6, 2026 | 2.20 | 2.22 | 2.16 | 2.16 | 1.76 | -1.82% | 38,861 |
| Feb 5, 2026 | 2.16 | 2.24 | 2.16 | 2.20 | 1.79 | 1.85% | 73,920 |
| Feb 4, 2026 | 2.16 | 2.18 | 2.16 | 2.16 | 1.76 | 0.93% | 32,472 |
| Feb 3, 2026 | 2.16 | 2.18 | 2.12 | 2.14 | 1.74 | -0.93% | 12,534 |
| Feb 2, 2026 | 2.10 | 2.16 | 2.08 | 2.16 | 1.76 | 2.86% | 51,174 |
| Jan 30, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 1.71 | -1.87% | 19,086 |
| Jan 29, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 1.74 | - | 20,224 |
| Jan 28, 2026 | 2.10 | 2.16 | 2.10 | 2.14 | 1.74 | 1.90% | 2,875 |
| Jan 27, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 1.71 | 0.96% | 5,908 |
| Jan 26, 2026 | 2.16 | 2.16 | 2.02 | 2.08 | 1.69 | -3.70% | 165,027 |
| Jan 23, 2026 | 2.12 | 2.18 | 2.12 | 2.16 | 1.76 | 2.86% | 25,843 |
| Jan 22, 2026 | 2.12 | 2.16 | 2.10 | 2.10 | 1.71 | -0.94% | 23,393 |
| Jan 21, 2026 | 2.12 | 2.12 | 2.08 | 2.12 | 1.72 | -1.85% | 34,026 |
| Jan 20, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 1.76 | - | 9,624 |
| Jan 19, 2026 | 2.18 | 2.20 | 2.14 | 2.16 | 1.76 | -1.82% | 61,897 |
| Jan 16, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 1.79 | 0.92% | 195,876 |
| Jan 15, 2026 | 2.14 | 2.18 | 2.12 | 2.18 | 1.77 | - | 10,377 |
| Jan 14, 2026 | 2.14 | 2.22 | 2.08 | 2.18 | 1.77 | 1.87% | 4,623 |
| Jan 13, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 1.74 | 0.94% | 11,435 |
| Jan 12, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 1.72 | -1.85% | 16,544 |
| Jan 9, 2026 | 2.14 | 2.18 | 2.14 | 2.16 | 1.76 | 1.89% | 137,706 |
| Jan 8, 2026 | 2.14 | 2.16 | 2.10 | 2.12 | 1.72 | -0.93% | 65,472 |
| Jan 7, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 1.74 | 2.88% | 44,630 |
| Jan 6, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 1.69 | 1.96% | 245,366 |
| Jan 5, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 1.66 | 0.99% | 28,192 |
| Dec 30, 2025 | 2.04 | 2.06 | 1.99 | 2.02 | 1.64 | -0.98% | 64,826 |
| Dec 29, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 1.66 | -0.97% | 6,563 |
| Dec 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.67 | - | 3,735 |
| Dec 25, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 1.67 | 0.98% | 1,394 |
| Dec 24, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 1.66 | - | 163,586 |
| Dec 23, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 1.66 | 0.99% | 7,333 |
| Dec 22, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 1.64 | - | 288,864 |
| Dec 19, 2025 | 2.04 | 2.08 | 2.02 | 2.02 | 1.64 | -0.98% | 219,992 |