BEC World PCL (BKK:BEC)
Thailand · Delayed Price · Currency is THB 1.910
-0.010 (-0.52%)
Apr 24, 2026, 4:36 PM ICT
BEC World PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 964,251 |
| Apr 23, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 5,519,637 |
| Apr 22, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | -1.04% | 592,609 |
| Apr 21, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | 1.59% | 466,481 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.53% | 598,651 |
| Apr 17, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 267,701 |
| Apr 16, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 524,723 |
| Apr 10, 2026 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.52% | 319,101 |
| Apr 9, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 472,800 |
| Apr 8, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 2.12% | 434,519 |
| Apr 7, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 861,578 |
| Apr 3, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -1.55% | 436,400 |
| Apr 2, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 555,800 |
| Apr 1, 2026 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | 2.07% | 1,994,400 |
| Mar 31, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 1.05% | 182,198 |
| Mar 30, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 518,776 |
| Mar 27, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | - | 278,900 |
| Mar 26, 2026 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | - | 663,701 |
| Mar 25, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | 0.52% | 543,930 |
| Mar 24, 2026 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 374,737 |
| Mar 23, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -2.53% | 833,626 |
| Mar 20, 2026 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 0.51% | 490,104 |
| Mar 19, 2026 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -3.43% | 733,513 |
| Mar 18, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 340,228 |
| Mar 17, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 1.98% | 673,585 |
| Mar 16, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 374,596 |
| Mar 13, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 359,501 |
| Mar 12, 2026 | 1.98 | 2.06 | 1.98 | 2.02 | 2.02 | - | 704,121 |
| Mar 11, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 888,736 |
| Mar 10, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 794,113 |
| Mar 9, 2026 | 1.94 | 2.04 | 1.93 | 2.02 | 2.02 | 1.00% | 1,161,050 |
| Mar 6, 2026 | 1.95 | 2.04 | 1.90 | 2.00 | 2.00 | 2.56% | 1,170,752 |
| Mar 5, 2026 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | 2.63% | 1,825,689 |
| Mar 4, 2026 | 1.92 | 1.95 | 1.80 | 1.90 | 1.90 | -6.86% | 3,002,817 |
| Mar 2, 2026 | 2.12 | 2.14 | 2.02 | 2.04 | 2.04 | -8.11% | 3,100,616 |
| 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 |