BEC World PCL (BKK:BEC)
Thailand · Delayed Price · Currency is THB 1.890
+0.020 (1.07%)
Dec 30, 2025, 4:39 PM ICT
BEC World PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 302,132 |
| Dec 15, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 163,622 |
| Dec 12, 2025 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 284,051 |
| Dec 11, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 327,693 |
| Dec 9, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 294,100 |
| Dec 8, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | - | 336,735 |
| Dec 4, 2025 | 1.97 | 1.97 | 1.90 | 1.94 | 1.94 | -1.02% | 440,663 |
| Dec 3, 2025 | 1.91 | 1.97 | 1.90 | 1.96 | 1.96 | 2.08% | 921,120 |
| Dec 2, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 402,720 |
| Dec 1, 2025 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 1.06% | 851,751 |
| Nov 28, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 456,430 |
| Nov 27, 2025 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 234,711 |
| Nov 26, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - | 468,734 |
| Nov 25, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | - | 572,600 |
| Nov 24, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 238,709 |
| Nov 21, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -1.07% | 714,631 |
| Nov 20, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 123,500 |
| Nov 19, 2025 | 1.85 | 1.90 | 1.84 | 1.87 | 1.87 | 1.08% | 406,010 |
| Nov 18, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -1.07% | 548,300 |
| Nov 17, 2025 | 1.82 | 1.87 | 1.80 | 1.87 | 1.87 | 2.75% | 1,357,663 |
| Nov 14, 2025 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 1,559,774 |
| Nov 13, 2025 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 724,094 |
| Nov 12, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | 0.55% | 3,324,898 |
| Nov 11, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 2,406,613 |
| Nov 10, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | - | 776,648 |
| Nov 7, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 961,249 |
| Nov 6, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -2.14% | 1,531,251 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 851,062 |
| Nov 4, 2025 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 1,532,874 |
| Nov 3, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 771,009 |
| Oct 31, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | - | 981,892 |
| Oct 30, 2025 | 1.93 | 1.98 | 1.91 | 1.95 | 1.95 | 1.04% | 1,097,310 |
| 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 |