Becton, Dickinson and Company (BKK:BDX06)
Thailand · Delayed Price · Currency is THB 2.080
+0.040 (1.96%)
At close: Sep 24, 2026
BKK:BDX06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.82 | -1.61% | 187,198 |
| Jul 31, 2026 | 1.84 | 1.87 | 1.78 | 1.86 | 1.85 | 1.09% | 57,568 |
| Jul 30, 2026 | 1.76 | 1.90 | 1.76 | 1.84 | 1.83 | 4.55% | 231,525 |
| Jul 27, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.75 | 1.15% | 19,605 |
| Jul 24, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.73 | 0.58% | 19,206 |
| Jul 23, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.72 | 0.58% | 102,465 |
| Jul 22, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.71 | -0.58% | 16,106 |
| Jul 21, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.72 | -1.70% | 168,218 |
| Jul 20, 2026 | 1.77 | 1.83 | 1.76 | 1.76 | 1.75 | - | 231,664 |
| Jul 17, 2026 | 1.74 | 1.79 | 1.74 | 1.76 | 1.75 | 2.33% | 300,284 |
| Jul 16, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.71 | 1.78% | 247,154 |
| Jul 15, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.68 | -1.74% | 62,308 |
| Jul 14, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.71 | 1.78% | 91,000 |
| Jul 13, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.68 | 0.60% | 70,948 |