Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 2.080
0.00 (0.00%)
At close: Oct 14, 2026
BKK:BDX06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.06 | 2.14 | 2.06 | 2.08 | 2.08 | - | 30,333 |
| Oct 12, 2026 | 2.06 | 2.08 | 2.02 | 2.08 | 2.08 | 1.96% | 4,955 |
| Oct 9, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 2.00% | 29,077 |
| Oct 8, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 3,057 |
| Oct 7, 2026 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 42,862 |
| Oct 6, 2026 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 3.52% | 26,991 |
| Oct 5, 2026 | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -2.45% | 59,402 |
| Oct 2, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 1,451 |
| Oct 1, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 14,944 |
| Sep 30, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 29,957 |
| Sep 29, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 1,916 |
| Sep 28, 2026 | 2.00 | 2.06 | 1.99 | 2.06 | 2.06 | 3.00% | 47,438 |
| Sep 25, 2026 | 2.02 | 2.08 | 2.00 | 2.00 | 2.00 | -3.85% | 6,358 |
| Sep 24, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 18,900 |
| Sep 23, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 8,609 |
| Sep 22, 2026 | 2.00 | 2.04 | 1.93 | 2.00 | 2.00 | -0.99% | 4,038 |
| Sep 21, 2026 | 2.00 | 2.14 | 1.98 | 2.02 | 2.02 | -1.94% | 44,652 |
| Sep 18, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 22,719 |
| Sep 17, 2026 | 2.02 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 30,172 |
| Sep 16, 2026 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 69,295 |
| Sep 15, 2026 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | 2.54% | 172,817 |
| Sep 14, 2026 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | -0.51% | 57,871 |
| Sep 11, 2026 | 1.95 | 2.04 | 1.94 | 1.98 | 1.98 | - | 51,301 |
| Sep 10, 2026 | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 39,577 |
| Sep 9, 2026 | 1.98 | 2.02 | 1.96 | 1.97 | 1.97 | -2.97% | 93,746 |
| Sep 8, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.03 | - | 30,654 |
| Sep 7, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.03 | - | 872 |
| Sep 4, 2026 | 2.06 | 2.06 | 1.99 | 2.04 | 2.03 | -1.92% | 22,311 |
| Sep 3, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.07 | -1.89% | 2,533 |
| Sep 2, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.11 | 0.95% | 63,484 |
| Sep 1, 2026 | 2.14 | 2.14 | 2.00 | 2.10 | 2.09 | -1.87% | 53,906 |
| Aug 31, 2026 | 2.08 | 2.16 | 2.06 | 2.14 | 2.13 | 4.90% | 67,608 |
| Aug 28, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.03 | - | 10,407 |
| Aug 27, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 2.03 | -1.92% | 38,613 |
| Aug 26, 2026 | 2.10 | 2.10 | 2.04 | 2.08 | 2.07 | - | 1,788 |
| Aug 25, 2026 | 2.08 | 2.12 | 2.08 | 2.08 | 2.07 | - | 12,401 |
| Aug 24, 2026 | 2.06 | 2.10 | 2.02 | 2.08 | 2.07 | 0.97% | 11,914 |
| Aug 21, 2026 | 2.02 | 2.10 | 2.02 | 2.06 | 2.05 | 1.98% | 28,349 |
| Aug 20, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.01 | - | 25,133 |
| Aug 19, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.01 | - | 29,442 |
| Aug 18, 2026 | 2.04 | 2.06 | 2.00 | 2.02 | 2.01 | -3.81% | 29,990 |
| Aug 17, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.09 | 3.96% | 50,451 |
| Aug 14, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.01 | 1.00% | 6,972 |
| Aug 13, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 1.99 | 2.04% | 306,361 |
| Aug 11, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.95 | - | 33,904 |
| Aug 10, 2026 | 1.98 | 1.98 | 1.92 | 1.96 | 1.95 | - | 224,036 |
| Aug 7, 2026 | 1.90 | 1.98 | 1.90 | 1.96 | 1.95 | 4.26% | 54,033 |
| Aug 6, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.87 | -0.53% | 4,746 |
| Aug 5, 2026 | 1.88 | 1.89 | 1.86 | 1.89 | 1.88 | 0.53% | 19,400 |
| Aug 4, 2026 | 1.83 | 1.92 | 1.83 | 1.88 | 1.87 | 2.73% | 249,115 |