BEC World PCL (BKK:BEC)
Thailand · Delayed Price · Currency is THB 1.850
+0.010 (0.54%)
Nov 19, 2025, 3:58 PM ICT
BEC World PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -1.07% | 548,300 |
| Nov 17, 2025 | 1.82 | 1.87 | 1.80 | 1.87 | 1.87 | 2.75% | 1,357,663 |
| Nov 14, 2025 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 1,559,774 |
| Nov 13, 2025 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 724,094 |
| Nov 12, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | 0.55% | 3,324,898 |
| Nov 11, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 2,406,613 |
| Nov 10, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | - | 776,648 |
| Nov 7, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 961,249 |
| Nov 6, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -2.14% | 1,531,251 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 851,062 |
| Nov 4, 2025 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 1,532,874 |
| Nov 3, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 771,009 |
| Oct 31, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | - | 981,892 |
| Oct 30, 2025 | 1.93 | 1.98 | 1.91 | 1.95 | 1.95 | 1.04% | 1,097,310 |
| Oct 29, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | - | 1,616,807 |
| Oct 28, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 1,008,405 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | - | 1,296,565 |
| Oct 24, 2025 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -1.50% | 892,351 |
| Oct 22, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 369,327 |
| Oct 21, 2025 | 1.99 | 2.14 | 1.97 | 2.00 | 2.00 | 1.01% | 1,490,912 |
| Oct 20, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 1,012,469 |
| Oct 17, 2025 | 2.02 | 2.02 | 1.93 | 1.97 | 1.97 | -2.48% | 6,236,491 |
| Oct 16, 2025 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | 1,354,242 |
| Oct 15, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 792,223 |
| Oct 14, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | -2.83% | 3,113,414 |
| Oct 10, 2025 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.93% | 2,141,500 |
| Oct 9, 2025 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | - | 1,501,464 |
| Oct 8, 2025 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | - | 1,541,650 |
| Oct 7, 2025 | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | 0.94% | 1,088,215 |
| Oct 6, 2025 | 2.12 | 2.14 | 2.08 | 2.12 | 2.12 | 0.95% | 1,853,076 |
| Oct 3, 2025 | 2.14 | 2.14 | 2.06 | 2.10 | 2.10 | -1.87% | 5,046,764 |
| Oct 2, 2025 | 2.14 | 2.20 | 2.14 | 2.14 | 2.14 | - | 2,097,011 |
| Oct 1, 2025 | 2.14 | 2.18 | 2.12 | 2.14 | 2.14 | -1.83% | 2,333,300 |
| Sep 30, 2025 | 2.18 | 2.24 | 2.16 | 2.18 | 2.18 | -0.91% | 2,401,218 |
| Sep 29, 2025 | 2.16 | 2.26 | 2.14 | 2.20 | 2.20 | 2.80% | 4,638,043 |
| Sep 26, 2025 | 2.14 | 2.18 | 2.10 | 2.14 | 2.14 | -0.93% | 4,130,387 |
| Sep 25, 2025 | 2.16 | 2.18 | 2.08 | 2.16 | 2.16 | 0.93% | 4,318,436 |
| Sep 24, 2025 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | 0.94% | 2,249,054 |
| Sep 23, 2025 | 2.18 | 2.20 | 2.08 | 2.12 | 2.12 | -2.75% | 4,001,001 |
| Sep 22, 2025 | 2.20 | 2.22 | 2.18 | 2.18 | 2.18 | - | 4,185,843 |
| Sep 19, 2025 | 2.22 | 2.24 | 2.18 | 2.18 | 2.18 | -1.80% | 12,165,380 |
| Sep 18, 2025 | 2.28 | 2.28 | 2.20 | 2.22 | 2.22 | -1.77% | 4,875,502 |
| Sep 17, 2025 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -3.42% | 2,594,221 |
| Sep 16, 2025 | 2.22 | 2.36 | 2.22 | 2.34 | 2.34 | 5.41% | 8,638,884 |
| Sep 15, 2025 | 2.22 | 2.24 | 2.18 | 2.22 | 2.22 | - | 2,891,130 |
| Sep 12, 2025 | 2.26 | 2.28 | 2.22 | 2.22 | 2.22 | -1.77% | 996,222 |
| Sep 11, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 1,507,648 |
| Sep 10, 2025 | 2.24 | 2.26 | 2.18 | 2.24 | 2.24 | - | 4,383,025 |
| Sep 9, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -0.88% | 1,290,428 |
| Sep 8, 2025 | 2.26 | 2.28 | 2.22 | 2.26 | 2.26 | 1.80% | 2,160,021 |