Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 2.020
+0.020 (1.00%)
At close: Aug 14, 2026
BKK:BDX06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 6,972 |
| Aug 13, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 2.04% | 306,361 |
| Aug 11, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | - | 33,904 |
| Aug 10, 2026 | 1.98 | 1.98 | 1.92 | 1.96 | 1.96 | - | 224,036 |
| Aug 7, 2026 | 1.95 | 1.98 | 1.90 | 1.96 | 1.96 | 4.26% | 54,033 |
| Aug 6, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 4,746 |
| Aug 5, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 19,400 |
| Aug 4, 2026 | 1.83 | 1.92 | 1.83 | 1.88 | 1.88 | 2.73% | 249,115 |
| Aug 3, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -1.61% | 187,198 |
| Jul 31, 2026 | 1.84 | 1.87 | 1.78 | 1.86 | 1.86 | 1.09% | 57,568 |
| Jul 30, 2026 | 1.83 | 1.90 | 1.83 | 1.84 | 1.84 | 4.55% | 116,427 |
| Jul 27, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 19,605 |
| Jul 24, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 19,206 |
| Jul 23, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 0.58% | 102,465 |
| Jul 22, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 16,106 |
| Jul 21, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 168,218 |
| Jul 20, 2026 | 1.79 | 1.83 | 1.76 | 1.76 | 1.76 | - | 231,664 |
| Jul 17, 2026 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | 2.33% | 300,284 |
| Jul 16, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 1.78% | 247,154 |
| Jul 15, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.74% | 62,308 |
| Jul 14, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.78% | 91,000 |
| Jul 13, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 70,948 |
| Jul 10, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 86,752 |
| Jul 9, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 44,256 |
| Jul 8, 2026 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -0.58% | 118,735 |
| Jul 7, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 114,642 |
| Jul 6, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 9,383 |
| 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 |