BEC World PCL (BKK:BEC)
Thailand · Delayed Price · Currency is THB 2.560
-0.040 (-1.54%)
Aug 1, 2025, 4:38 PM ICT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.60 | 2.64 | 2.54 | 2.56 | 2.56 | -1.54% | 6,006,479 |
| Jul 31, 2025 | 2.52 | 2.62 | 2.52 | 2.60 | 2.60 | 2.36% | 10,286,941 |
| Jul 30, 2025 | 2.56 | 2.58 | 2.54 | 2.54 | 2.54 | -0.78% | 4,818,997 |
| Jul 29, 2025 | 2.54 | 2.58 | 2.42 | 2.56 | 2.56 | 0.79% | 8,036,540 |
| Jul 25, 2025 | 2.50 | 2.56 | 2.48 | 2.54 | 2.54 | 1.60% | 9,602,365 |
| Jul 24, 2025 | 2.50 | 2.54 | 2.44 | 2.50 | 2.50 | - | 12,482,228 |
| Jul 23, 2025 | 2.52 | 2.58 | 2.42 | 2.50 | 2.50 | -0.79% | 29,147,430 |
| Jul 22, 2025 | 2.62 | 2.68 | 2.46 | 2.52 | 2.52 | -4.55% | 26,293,900 |
| Jul 21, 2025 | 2.62 | 2.70 | 2.60 | 2.64 | 2.64 | 2.33% | 20,788,879 |
| Jul 18, 2025 | 2.54 | 2.62 | 2.50 | 2.58 | 2.58 | 3.20% | 25,405,031 |
| Jul 17, 2025 | 2.36 | 2.60 | 2.36 | 2.50 | 2.50 | 6.84% | 32,878,643 |
| Jul 16, 2025 | 2.32 | 2.40 | 2.30 | 2.34 | 2.34 | 0.86% | 19,320,902 |
| Jul 15, 2025 | 2.28 | 2.34 | 2.24 | 2.32 | 2.32 | 2.65% | 23,457,824 |
| Jul 14, 2025 | 2.14 | 2.30 | 2.14 | 2.26 | 2.26 | 5.61% | 28,738,464 |
| Jul 11, 2025 | 2.14 | 2.18 | 2.12 | 2.14 | 2.14 | 1.90% | 15,428,875 |
| Jul 9, 2025 | 2.16 | 2.20 | 2.08 | 2.10 | 2.10 | -2.78% | 29,210,905 |
| Jul 8, 2025 | 2.08 | 2.22 | 2.08 | 2.16 | 2.16 | 1.89% | 28,661,820 |
| Jul 7, 2025 | 2.08 | 2.14 | 2.06 | 2.12 | 2.12 | 1.92% | 25,132,737 |
| Jul 4, 2025 | 2.06 | 2.14 | 2.00 | 2.08 | 2.08 | 1.96% | 43,487,943 |
| Jul 3, 2025 | 1.94 | 2.10 | 1.94 | 2.04 | 2.04 | 6.25% | 122,131,983 |
| Jul 2, 2025 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 48,558,191 |
| Jul 1, 2025 | 1.88 | 1.97 | 1.85 | 1.96 | 1.96 | 4.26% | 120,678,637 |
| Jun 30, 2025 | 1.83 | 1.89 | 1.80 | 1.88 | 1.88 | 5.03% | 99,426,357 |
| Jun 27, 2025 | 1.82 | 1.88 | 1.79 | 1.79 | 1.79 | -4.28% | 134,805,205 |
| Jun 26, 2025 | 2.02 | 2.04 | 1.84 | 1.87 | 1.87 | 2.19% | 489,732,393 |
| Jun 25, 2025 | 1.83 | 2.04 | 1.83 | 1.83 | 1.83 | -30.15% | 650,340,857 |
| Jun 24, 2025 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | -15.48% | 1,547,012 |
| Jun 23, 2025 | 3.66 | 3.66 | 3.10 | 3.10 | 3.10 | -15.30% | 2,496,650 |
| Jun 20, 2025 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | -2.14% | 1,996,721 |
| Jun 19, 2025 | 3.74 | 3.78 | 3.66 | 3.74 | 3.74 | -1.58% | 261,906 |
| Jun 18, 2025 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | - | 361,202 |
| Jun 17, 2025 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 422,667 |
| Jun 16, 2025 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -1.04% | 23,108 |
| Jun 13, 2025 | 3.84 | 3.86 | 3.78 | 3.86 | 3.86 | 0.52% | 739,104 |
| Jun 12, 2025 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | 461,600 |
| Jun 11, 2025 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | -1.03% | 172,400 |
| Jun 10, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 98,316 |
| Jun 9, 2025 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | - | 140,311 |
| Jun 6, 2025 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | - | 616,413 |
| Jun 5, 2025 | 3.86 | 3.90 | 3.82 | 3.86 | 3.86 | - | 62,700 |
| Jun 4, 2025 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.52% | 181,900 |
| May 30, 2025 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 121,519 |
| May 29, 2025 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | - | 111,447 |
| May 28, 2025 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 83,941 |
| May 27, 2025 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 48,301 |
| May 26, 2025 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 97,095 |
| May 23, 2025 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 44,600 |
| May 22, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | -0.51% | 165,703 |
| May 21, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | - | 83,506 |
| May 20, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 154,410 |