Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 1.600
0.00 (0.00%)
At close: May 26, 2026
BKK:BDX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 20,057 |
| May 22, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 35,182 |
| May 21, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 54,225 |
| May 20, 2026 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | 0.64% | 673,307 |
| May 19, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 128,738 |
| May 18, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 183,850 |
| May 15, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 41,070 |
| May 14, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -1.88% | 198,442 |
| May 13, 2026 | 1.57 | 1.61 | 1.55 | 1.60 | 1.60 | 3.23% | 301,171 |
| May 12, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -3.73% | 753,221 |
| May 11, 2026 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 376,713 |
| May 8, 2026 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | 3.80% | 556,735 |
| May 7, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 313,870 |
| May 6, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 265,801 |
| May 5, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 92,798 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -3.03% | 834,702 |
| Apr 29, 2026 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 330,198 |
| Apr 28, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 142,516 |
| Apr 27, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -2.37% | 193,359 |
| Apr 24, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 50,903 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | - | 97,664 |
| Apr 22, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 74,095 |
| Apr 21, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 0.60% | 7,033 |
| Apr 20, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 412,239 |
| Apr 17, 2026 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 228,301 |
| Apr 16, 2026 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -0.59% | 151,355 |
| Apr 10, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | - | 94,767 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -1.17% | 75,613 |
| Apr 8, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | - | 57,413 |
| Apr 7, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 14,678 |
| Apr 3, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 95,828 |
| Apr 2, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 62,685 |
| Apr 1, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 123,822 |
| Mar 31, 2026 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.16% | 12,228 |
| Mar 30, 2026 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | - | 169,755 |
| Mar 27, 2026 | 1.72 | 1.77 | 1.71 | 1.72 | 1.72 | 1.18% | 66,732 |
| Mar 26, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | - | 210,522 |
| 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 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 89,407 |
| Mar 19, 2026 | 1.75 | 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 | 1.78 | 1.78 | 1.73 | 1.78 | 1.78 | 0.54% | 99,370 |
| Mar 9, 2026 | 1.81 | 1.82 | 1.75 | 1.78 | 1.77 | -1.66% | 189,254 |