Skip to main content
logo
BEC World PCL (BKK:BEC)
Thailand flag Thailand · Delayed Price · Currency is THB
2.220
-0.040 (-1.77%)
Sep 12, 2025, 4:36 PM ICT

BEC World PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252.262.282.222.222.22-1.77%996,222
Sep 11, 20252.242.262.242.262.260.89%1,507,648
Sep 10, 20252.242.262.182.242.24-4,383,025
Sep 9, 20252.282.282.242.242.24-0.88%1,290,428
Sep 8, 20252.262.282.222.262.261.80%2,160,021
Sep 5, 20252.242.282.202.222.220.91%3,490,181
Sep 4, 20252.222.262.182.202.20-0.90%4,286,515
Sep 3, 20252.122.242.122.222.224.72%6,975,881
Sep 2, 20252.162.162.062.122.12-1.85%9,329,575
Sep 1, 20252.122.182.122.162.162.86%1,781,830
Aug 29, 20252.142.162.102.102.10-1.87%3,358,356
Aug 28, 20252.142.162.102.142.14-5,188,006
Aug 27, 20252.222.222.142.142.14-2.73%5,469,336
Aug 26, 20252.242.262.182.202.20-2.65%3,449,006
Aug 25, 20252.242.282.222.262.260.89%4,299,750
Aug 22, 20252.182.262.182.242.241.82%1,508,436
Aug 21, 20252.222.242.162.202.20-1.79%5,569,073
Aug 20, 20252.242.282.162.242.20-11,286,046
Aug 19, 20252.262.282.222.242.20-1.75%7,893,274
Aug 18, 20252.322.342.262.282.24-2.56%11,314,412
Aug 15, 20252.362.382.262.342.30-0.85%12,511,803
Aug 14, 20252.422.442.322.362.32-1.67%13,161,058
Aug 13, 20252.522.522.342.402.36-7.69%29,115,130
Aug 8, 20252.702.702.582.602.55-3.70%11,483,590
Aug 7, 20252.602.722.562.702.654.65%22,679,193
Aug 6, 20252.582.622.542.582.530.78%9,547,446
Aug 5, 20252.562.602.522.562.51-7,445,914
Aug 4, 20252.562.642.502.562.51-9,145,988
Aug 1, 20252.602.642.542.562.51-1.54%6,006,479
Jul 31, 20252.522.622.522.602.552.36%10,286,941
Jul 30, 20252.562.582.542.542.49-0.78%4,818,997
Jul 29, 20252.542.582.422.562.510.79%8,036,540
Jul 25, 20252.502.562.482.542.491.60%9,602,365
Jul 24, 20252.502.542.442.502.46-12,482,228
Jul 23, 20252.522.582.422.502.46-0.79%29,147,430
Jul 22, 20252.622.682.462.522.48-4.55%26,293,900
Jul 21, 20252.622.702.602.642.592.33%20,788,879
Jul 18, 20252.542.622.502.582.533.20%25,405,031
Jul 17, 20252.362.602.362.502.466.84%32,878,643
Jul 16, 20252.322.402.302.342.300.86%19,320,902
Jul 15, 20252.282.342.242.322.282.65%23,457,824
Jul 14, 20252.142.302.142.262.225.61%28,738,464
Jul 11, 20252.142.182.122.142.101.90%15,428,875
Jul 9, 20252.162.202.082.102.06-2.78%29,210,905
Jul 8, 20252.082.222.082.162.121.89%28,661,820
Jul 7, 20252.082.142.062.122.081.92%25,132,737
Jul 4, 20252.062.142.002.082.041.96%43,487,943
Jul 3, 20251.942.101.942.042.006.25%122,131,983
Jul 2, 20251.941.961.911.921.89-2.04%48,558,191
Jul 1, 20251.881.971.851.961.934.26%120,678,637