BEC World PCL (BKK:BEC)
Thailand · Delayed Price · Currency is THB 1.900
0.00 (0.00%)
May 29, 2026, 4:39 PM ICT
BEC World PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | - | 1,047,759 |
| May 28, 2026 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | 2.15% | 4,591,665 |
| May 27, 2026 | 1.82 | 1.90 | 1.80 | 1.86 | 1.86 | 2.76% | 4,239,980 |
| May 26, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 1,286,725 |
| May 25, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 343,941 |
| May 22, 2026 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.10% | 454,910 |
| May 21, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 413,810 |
| May 20, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | - | 576,699 |
| May 19, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 164,674 |
| May 18, 2026 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 1,206,302 |
| May 15, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | - | 812,644 |
| May 14, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.57% | 1,626,811 |
| May 13, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 1,591,611 |
| May 12, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 1,978,699 |
| May 11, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.64% | 1,390,850 |
| May 8, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 487,597 |
| May 7, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 1,414,908 |
| May 6, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -1.09% | 805,307 |
| May 5, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | - | 646,805 |
| Apr 30, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.84 | 1.06% | 1,327,964 |
| Apr 29, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.82 | 0.53% | 2,367,223 |
| Apr 28, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.81 | -0.53% | 1,298,800 |
| Apr 27, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.82 | -1.57% | 1,392,771 |
| Apr 24, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.85 | -0.52% | 964,251 |
| Apr 23, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.86 | 1.05% | 5,519,637 |
| Apr 22, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | 1.84 | -1.04% | 592,609 |
| Apr 21, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.86 | 1.59% | 466,481 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.83 | -0.53% | 598,651 |
| Apr 17, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.84 | -0.52% | 267,701 |
| Apr 16, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.85 | - | 524,723 |
| Apr 10, 2026 | 1.92 | 1.92 | 1.89 | 1.91 | 1.85 | -0.52% | 319,101 |
| Apr 9, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.86 | -0.52% | 472,800 |
| Apr 8, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.87 | 2.12% | 434,519 |
| Apr 7, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.83 | -1.05% | 861,578 |
| Apr 3, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.85 | -1.55% | 436,400 |
| Apr 2, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.88 | -1.52% | 555,800 |
| Apr 1, 2026 | 1.92 | 1.98 | 1.92 | 1.97 | 1.91 | 2.07% | 1,994,400 |
| Mar 31, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.87 | 1.05% | 182,198 |
| Mar 30, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.85 | -1.04% | 518,776 |
| Mar 27, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.87 | - | 278,900 |
| Mar 26, 2026 | 1.93 | 1.95 | 1.91 | 1.93 | 1.87 | - | 663,701 |
| Mar 25, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.87 | 0.52% | 543,930 |
| Mar 24, 2026 | 1.94 | 1.95 | 1.91 | 1.92 | 1.86 | -0.52% | 374,737 |
| Mar 23, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.87 | -2.53% | 833,626 |
| Mar 20, 2026 | 1.96 | 2.02 | 1.96 | 1.98 | 1.92 | 0.51% | 490,104 |
| Mar 19, 2026 | 2.00 | 2.02 | 1.97 | 1.97 | 1.91 | -3.43% | 733,513 |
| Mar 18, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 1.98 | -0.97% | 340,228 |
| Mar 17, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 1.99 | 1.98% | 673,585 |
| Mar 16, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 1.96 | 1.00% | 374,596 |
| Mar 13, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.94 | -0.99% | 359,501 |