BEC World PCL (BKK:BEC)
2.140
+0.020 (0.93%)
Oct 8, 2025, 4:29 PM ICT
BEC World PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 1,913,176 |
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% | 12,165,388 |
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 |
Sep 5, 2025 | 2.24 | 2.28 | 2.20 | 2.22 | 2.22 | 0.91% | 3,490,181 |
Sep 4, 2025 | 2.22 | 2.26 | 2.18 | 2.20 | 2.20 | -0.90% | 4,286,515 |
Sep 3, 2025 | 2.12 | 2.24 | 2.12 | 2.22 | 2.22 | 4.72% | 6,975,881 |
Sep 2, 2025 | 2.16 | 2.16 | 2.06 | 2.12 | 2.12 | -1.85% | 9,329,575 |
Sep 1, 2025 | 2.12 | 2.18 | 2.12 | 2.16 | 2.16 | 2.86% | 1,781,830 |
Aug 29, 2025 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | -1.87% | 3,358,356 |
Aug 28, 2025 | 2.14 | 2.16 | 2.10 | 2.14 | 2.14 | - | 5,188,006 |
Aug 27, 2025 | 2.22 | 2.22 | 2.14 | 2.14 | 2.14 | -2.73% | 5,469,336 |
Aug 26, 2025 | 2.24 | 2.26 | 2.18 | 2.20 | 2.20 | -2.65% | 3,449,006 |
Aug 25, 2025 | 2.24 | 2.28 | 2.22 | 2.26 | 2.26 | 0.89% | 4,299,750 |
Aug 22, 2025 | 2.18 | 2.26 | 2.18 | 2.24 | 2.24 | 1.82% | 1,508,436 |
Aug 21, 2025 | 2.22 | 2.24 | 2.16 | 2.20 | 2.20 | -1.79% | 5,569,073 |
Aug 20, 2025 | 2.24 | 2.28 | 2.16 | 2.24 | 2.20 | - | 11,286,046 |
Aug 19, 2025 | 2.26 | 2.28 | 2.22 | 2.24 | 2.20 | -1.75% | 7,893,274 |
Aug 18, 2025 | 2.32 | 2.34 | 2.26 | 2.28 | 2.24 | -2.56% | 11,314,412 |
Aug 15, 2025 | 2.36 | 2.38 | 2.26 | 2.34 | 2.30 | -0.85% | 12,511,803 |
Aug 14, 2025 | 2.42 | 2.44 | 2.32 | 2.36 | 2.32 | -1.67% | 13,161,058 |
Aug 13, 2025 | 2.52 | 2.52 | 2.34 | 2.40 | 2.36 | -7.69% | 29,115,130 |
Aug 8, 2025 | 2.70 | 2.70 | 2.58 | 2.60 | 2.55 | -3.70% | 11,483,590 |
Aug 7, 2025 | 2.60 | 2.72 | 2.56 | 2.70 | 2.65 | 4.65% | 22,679,193 |
Aug 6, 2025 | 2.58 | 2.62 | 2.54 | 2.58 | 2.53 | 0.78% | 9,547,446 |
Aug 5, 2025 | 2.56 | 2.60 | 2.52 | 2.56 | 2.51 | - | 7,445,914 |
Aug 4, 2025 | 2.56 | 2.64 | 2.50 | 2.56 | 2.51 | - | 9,145,988 |
Aug 1, 2025 | 2.60 | 2.64 | 2.54 | 2.56 | 2.51 | -1.54% | 6,006,479 |
Jul 31, 2025 | 2.52 | 2.62 | 2.52 | 2.60 | 2.55 | 2.36% | 10,286,941 |
Jul 30, 2025 | 2.56 | 2.58 | 2.54 | 2.54 | 2.49 | -0.78% | 4,818,997 |
Jul 29, 2025 | 2.54 | 2.58 | 2.42 | 2.56 | 2.51 | 0.79% | 8,036,540 |