BEC World PCL (BKK:BEC)
Thailand · Delayed Price · Currency is THB 1.910
-0.010 (-0.52%)
Sep 25, 2026, 12:29 PM ICT
BEC World PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | - | -0.52% | 107,193 |
| Sep 24, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.52% | 338,903 |
| Sep 23, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 48,615 |
| Sep 22, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | - | 588,200 |
| Sep 21, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 548,233 |
| Sep 18, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 170,100 |
| Sep 17, 2026 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -0.52% | 843,803 |
| Sep 16, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | - | 117,120 |
| Sep 15, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 169,784 |
| Sep 14, 2026 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | 0.52% | 59,241 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 41,401 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 120,700 |
| Sep 9, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -1.02% | 83,515 |
| Sep 8, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | 1.55% | 225,502 |
| Sep 7, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 56,505 |
| Sep 4, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 81,702 |
| Sep 3, 2026 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | - | 461,303 |
| Sep 2, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -2.03% | 216,650 |
| Sep 1, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 200,562 |
| Aug 31, 2026 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | -0.50% | 612,374 |
| Aug 28, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 380,852 |
| Aug 27, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 365,244 |
| Aug 26, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 1.98 | 1.00% | 215,202 |
| Aug 25, 2026 | 2.02 | 2.04 | 1.99 | 2.00 | 1.96 | -0.99% | 448,196 |
| Aug 24, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 1.98 | -0.98% | 350,526 |
| Aug 21, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.00 | - | 127,000 |
| Aug 20, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.00 | - | 419,901 |
| Aug 19, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.00 | -0.97% | 271,900 |
| Aug 18, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.02 | - | 1,403,902 |
| Aug 17, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.02 | -1.90% | 2,536,432 |
| Aug 14, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.06 | - | 454,921 |
| Aug 13, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.06 | - | 91,553 |
| Aug 11, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.06 | - | 500,175 |
| Aug 10, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.06 | -0.94% | 108,826 |
| Aug 7, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.08 | 0.95% | 46,049 |
| Aug 6, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.06 | - | 516,345 |
| Aug 5, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.06 | - | 873,252 |
| Aug 4, 2026 | 2.14 | 2.14 | 2.08 | 2.10 | 2.06 | -0.94% | 998,959 |
| Aug 3, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.08 | 0.95% | 556,001 |
| Jul 31, 2026 | 2.08 | 2.14 | 2.08 | 2.10 | 2.06 | - | 907,450 |
| Jul 30, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.06 | -0.94% | 692,600 |
| Jul 27, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.08 | 0.95% | 467,261 |
| Jul 24, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.06 | - | 428,920 |
| Jul 23, 2026 | 2.12 | 2.14 | 2.10 | 2.10 | 2.06 | -0.94% | 515,401 |
| Jul 22, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.08 | -0.93% | 829,037 |
| Jul 21, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.10 | 0.94% | 306,059 |
| Jul 20, 2026 | 2.12 | 2.14 | 2.12 | 2.12 | 2.08 | - | 204,600 |
| Jul 17, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.08 | -0.93% | 1,610,698 |
| Jul 16, 2026 | 2.16 | 2.18 | 2.12 | 2.14 | 2.10 | 0.94% | 660,581 |
| Jul 15, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.08 | -0.93% | 202,671 |