BEC World PCL (BKK:BEC)
Thailand · Delayed Price · Currency is THB 2.220
+0.060 (2.78%)
At close: Feb 27, 2026
BEC World PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.16 | 2.26 | 2.14 | 2.22 | 2.22 | 2.78% | 4,269,162 |
| Feb 26, 2026 | 2.18 | 2.22 | 2.12 | 2.16 | 2.16 | -0.92% | 3,187,218 |
| Feb 25, 2026 | 2.18 | 2.22 | 2.14 | 2.18 | 2.18 | -0.91% | 4,258,344 |
| Feb 24, 2026 | 2.10 | 2.26 | 2.06 | 2.20 | 2.20 | 5.77% | 18,976,880 |
| Feb 23, 2026 | 2.14 | 2.18 | 2.06 | 2.08 | 2.08 | 1.96% | 4,424,224 |
| Feb 20, 2026 | 2.08 | 2.16 | 2.04 | 2.04 | 2.04 | -2.86% | 3,679,605 |
| Feb 19, 2026 | 2.04 | 2.12 | 1.99 | 2.10 | 2.10 | 3.96% | 6,385,660 |
| Feb 18, 2026 | 1.89 | 2.04 | 1.88 | 2.02 | 2.02 | 6.88% | 12,964,234 |
| Feb 17, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | - | 2,866,125 |
| Feb 16, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -0.53% | 873,987 |
| Feb 13, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -2.06% | 1,646,424 |
| Feb 12, 2026 | 1.84 | 1.94 | 1.83 | 1.94 | 1.94 | 5.43% | 1,988,120 |
| Feb 11, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | - | 850,875 |
| Feb 10, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 1,052,320 |
| Feb 9, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 777,215 |
| Feb 6, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 348,418 |
| Feb 5, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | 533,271 |
| Feb 4, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 333,657 |
| Feb 3, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 335,546 |
| Feb 2, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | -0.54% | 613,149 |
| Jan 30, 2026 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 509,927 |
| Jan 29, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 804,251 |
| Jan 28, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 166,434 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 489,631 |
| Jan 26, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 314,005 |
| Jan 23, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 170,507 |
| Jan 22, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -1.07% | 188,320 |
| Jan 21, 2026 | 1.86 | 1.87 | 1.83 | 1.87 | 1.87 | 1.08% | 1,008,347 |
| Jan 20, 2026 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | - | 650,400 |
| Jan 19, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 583,963 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 335,669 |
| Jan 15, 2026 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 278,301 |
| Jan 14, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 5,269,007 |
| Jan 13, 2026 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -1.09% | 503,730 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 921,874 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -3.68% | 916,526 |
| Jan 8, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | - | 349,152 |
| Jan 7, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 292,300 |
| Jan 6, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 590,400 |
| Jan 5, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | - | 151,781 |
| Dec 30, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 196,900 |
| Dec 29, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | - | 102,812 |
| Dec 26, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 387,410 |
| Dec 25, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 157,520 |
| Dec 24, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 171,640 |
| Dec 23, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 259,710 |
| Dec 22, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 231,201 |
| Dec 19, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | - | 205,903 |
| Dec 18, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 555,701 |
| Dec 17, 2025 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | -0.52% | 290,006 |