BEC World PCL (BKK:BEC)
Thailand · Delayed Price · Currency is THB 1.730
+0.020 (1.17%)
Nov 9, 2026, 3:34 PM ICT
BEC World PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 1.17% | 10,600 |
| Nov 6, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 532,701 |
| Nov 5, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 409,600 |
| Nov 4, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | - | 520,003 |
| Nov 3, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 197,032 |
| Nov 2, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 241,758 |
| Oct 30, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 188,103 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 598,003 |
| Oct 28, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 325,473 |
| Oct 27, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 484,203 |
| Oct 26, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 670,104 |
| Oct 22, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -1.08% | 622,903 |
| Oct 21, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -1.07% | 340,722 |
| Oct 20, 2026 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 446,100 |
| Oct 19, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | - | 417,267 |
| Oct 15, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 227,202 |
| Oct 14, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 312,627 |
| Oct 12, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 135,300 |
| Oct 9, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 135,001 |
| Oct 8, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 110,600 |
| Oct 7, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | - | 99,400 |
| Oct 6, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 54,606 |
| Oct 5, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 66,376 |
| Oct 2, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | - | 1,123,496 |
| Oct 1, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 125,329 |
| Sep 30, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 118,202 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 821,391 |
| Sep 28, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 495,602 |
| Sep 25, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 335,094 |
| 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 |