Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 1.730
+0.040 (2.37%)
At close: Jul 3, 2026
BKK:BDX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 749,434 |
| Jul 2, 2026 | 1.72 | 1.72 | 1.64 | 1.69 | 1.69 | - | 547,104 |
| Jul 1, 2026 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 264,806 |
| Jun 30, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | - | 811,983 |
| Jun 29, 2026 | 1.67 | 1.74 | 1.67 | 1.72 | 1.72 | 3.61% | 560,696 |
| Jun 26, 2026 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | 1.84% | 271,262 |
| Jun 25, 2026 | 1.60 | 1.66 | 1.59 | 1.63 | 1.63 | 3.82% | 470,807 |
| Jun 24, 2026 | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | 1.29% | 104,268 |
| Jun 23, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -3.13% | 303,110 |
| Jun 22, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 105,684 |
| Jun 19, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 206,928 |
| Jun 18, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | -0.63% | 614,046 |
| Jun 17, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 260,968 |
| Jun 16, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 222,898 |
| Jun 15, 2026 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | -1.82% | 291,983 |
| Jun 12, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | -1.20% | 218,903 |
| Jun 11, 2026 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 134,070 |
| Jun 10, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 207,776 |
| Jun 9, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.03% | 92,255 |
| Jun 8, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.64 | 1.23% | 477,120 |
| Jun 5, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.62 | 1.88% | 209,906 |
| Jun 4, 2026 | 1.61 | 1.62 | 1.56 | 1.60 | 1.59 | -1.23% | 370,013 |
| Jun 2, 2026 | 1.62 | 1.64 | 1.59 | 1.62 | 1.61 | 0.62% | 170,680 |
| May 29, 2026 | 1.62 | 1.62 | 1.57 | 1.61 | 1.60 | -0.62% | 264,988 |
| May 28, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.61 | 0.62% | 107,996 |
| May 27, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.60 | 0.63% | 92,017 |
| May 26, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.59 | - | 21,833 |
| May 25, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.59 | -0.62% | 20,057 |
| May 22, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.60 | 0.63% | 35,182 |
| May 21, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.59 | 1.27% | 54,225 |
| May 20, 2026 | 1.57 | 1.62 | 1.56 | 1.58 | 1.57 | 0.64% | 673,307 |
| May 19, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | 1.56 | 1.29% | 128,738 |
| May 18, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.54 | -0.64% | 183,850 |
| May 15, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.55 | -0.64% | 41,070 |
| May 14, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.56 | -1.87% | 198,442 |
| May 13, 2026 | 1.57 | 1.61 | 1.55 | 1.60 | 1.59 | 3.23% | 301,171 |
| May 12, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.54 | -3.73% | 753,221 |
| May 11, 2026 | 1.64 | 1.65 | 1.58 | 1.61 | 1.60 | -1.83% | 376,713 |
| May 8, 2026 | 1.58 | 1.66 | 1.58 | 1.64 | 1.63 | 3.80% | 556,735 |
| May 7, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.57 | -0.63% | 313,870 |
| May 6, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.58 | -0.62% | 265,801 |
| May 5, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.59 | - | 92,798 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.59 | -3.03% | 834,702 |
| Apr 29, 2026 | 1.64 | 1.65 | 1.61 | 1.65 | 1.64 | 0.61% | 330,198 |
| Apr 28, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.63 | -0.61% | 142,516 |
| Apr 27, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.64 | -2.37% | 193,359 |
| Apr 24, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.68 | 0.60% | 50,903 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.67 | - | 97,664 |
| Apr 22, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.67 | -0.59% | 74,095 |
| Apr 21, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.68 | 0.60% | 7,033 |