BEC World Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.400 | 12.700 | 12.200 | 12.600 | 10.941 | 12,682,700 |
| 2021-11-08 | 12.400 | 12.500 | 12.100 | 12.300 | 10.680 | 8,021,100 |
| 2021-11-05 | 12.400 | 12.600 | 12.300 | 12.300 | 10.680 | 8,578,200 |
| 2021-11-04 | 12.100 | 12.700 | 12.000 | 12.600 | 10.941 | 17,055,400 |
| 2021-11-03 | 12.200 | 12.300 | 11.900 | 12.100 | 10.507 | 22,252,000 |
| 2021-11-02 | 12.100 | 12.400 | 11.800 | 12.200 | 10.593 | 22,974,301 |
| 2021-11-01 | 12.300 | 12.500 | 12.000 | 12.100 | 10.507 | 13,339,200 |
| 2021-10-29 | 12.300 | 12.400 | 12.200 | 12.200 | 10.593 | 7,504,700 |
| 2021-10-28 | 12.300 | 12.500 | 12.100 | 12.100 | 10.507 | 9,276,000 |
| 2021-10-27 | 12.300 | 12.400 | 11.900 | 12.200 | 10.593 | 28,095,900 |
| 2021-10-26 | 12.400 | 12.600 | 12.300 | 12.300 | 10.680 | 9,489,100 |
| 2021-10-25 | 12.800 | 12.900 | 12.100 | 12.300 | 10.680 | 27,078,600 |
| 2021-10-21 | 12.900 | 13.000 | 12.600 | 12.800 | 11.114 | 11,978,200 |
| 2021-10-20 | 13.500 | 13.500 | 12.700 | 12.900 | 11.201 | 26,313,500 |
| 2021-10-19 | 13.400 | 13.800 | 13.300 | 13.400 | 11.635 | 37,183,301 |
| 2021-10-18 | 13.400 | 13.500 | 13.000 | 13.200 | 11.462 | 16,774,000 |
| 2021-10-15 | 13.700 | 13.700 | 13.000 | 13.300 | 11.549 | 17,239,600 |
| 2021-10-14 | 13.800 | 13.900 | 13.500 | 13.600 | 11.809 | 9,239,800 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0400 THB |
| 2026-05-05 | 0.0600 THB |
| 2025-08-21 | 0.0400 THB |
| 2025-05-06 | 0.0400 THB |
| 2024-08-22 | 0.0400 THB |
| 2024-05-07 | 0.0600 THB |
| 2023-05-09 | 0.1600 THB |
| 2022-04-28 | 0.2500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.