BEC World PCL (BKK:BEC)
Thailand · Delayed Price · Currency is THB 1.930
0.00 (0.00%)
Oct 29, 2025, 4:35 PM ICT
BEC World PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,913,176 |
| 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 |