Skip to main content
Becton, Dickinson and Company (BKK:BDX06)
Thailand flag Thailand · Delayed Price · Currency is THB
1.790
-0.020 (-1.10%)
Last updated: Mar 9, 2026, 3:07 PM ICT

BKK:BDX06 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.781.821.751.781.77-1.66%189,254
Mar 6, 20261.821.821.781.811.80-0.55%95,972
Mar 5, 20261.831.841.801.821.81-0.55%43,696
Mar 4, 20261.821.841.791.831.82-156,939
Mar 2, 20261.841.841.811.831.82-0.54%142,496
Feb 27, 20261.861.881.831.841.83-0.54%241,535
Feb 26, 20261.881.891.851.851.84-1.60%73,853
Feb 25, 20261.861.951.861.881.871.08%377,842
Feb 24, 20261.891.911.861.861.85-1.59%101,656
Feb 23, 20261.901.921.891.891.88-0.53%29,468
Feb 20, 20261.911.921.881.901.89-1.04%44,680
Feb 19, 20261.871.921.861.921.912.67%204,135
Feb 18, 20261.851.891.841.871.861.08%186,815
Feb 17, 20261.811.891.811.851.84-19.57%637,188
Feb 16, 20262.322.322.262.302.29-192,004
Feb 13, 20262.342.362.302.301.86-0.86%200,162
Feb 12, 20262.202.342.202.321.8828.89%1,008,315
Feb 11, 20261.751.801.731.801.46-17.43%1,494,104
Feb 10, 20262.142.182.082.181.76-202,258
Feb 9, 20262.202.202.162.181.760.93%10,012
Feb 6, 20262.202.222.162.161.75-1.82%38,861
Feb 5, 20262.162.242.162.201.781.85%73,920
Feb 4, 20262.162.182.162.161.750.93%32,472
Feb 3, 20262.162.182.122.141.73-0.93%12,534
Feb 2, 20262.102.162.082.161.752.86%51,174
Jan 30, 20262.102.102.082.101.70-1.87%19,086
Jan 29, 20262.142.142.102.141.73-20,224
Jan 28, 20262.102.162.102.141.731.90%2,875
Jan 27, 20262.062.102.062.101.700.96%5,908
Jan 26, 20262.162.162.022.081.68-3.70%165,027
Jan 23, 20262.122.182.122.161.752.86%25,843
Jan 22, 20262.122.162.102.101.70-0.94%23,393
Jan 21, 20262.122.122.082.121.71-1.85%34,026
Jan 20, 20262.182.182.162.161.75-9,624
Jan 19, 20262.182.202.142.161.75-1.82%61,897
Jan 16, 20262.182.202.162.201.780.92%195,876
Jan 15, 20262.142.182.122.181.76-10,377
Jan 14, 20262.142.222.082.181.761.87%4,623
Jan 13, 20262.122.142.102.141.730.94%11,435
Jan 12, 20262.162.162.122.121.71-1.85%16,544
Jan 9, 20262.142.182.142.161.751.89%137,706
Jan 8, 20262.142.162.102.121.71-0.93%65,472
Jan 7, 20262.082.142.082.141.732.88%44,630
Jan 6, 20262.042.082.042.081.681.96%245,366
Jan 5, 20262.082.082.042.041.650.99%28,192
Dec 30, 20252.042.061.992.021.63-0.98%64,826
Dec 29, 20252.062.062.002.041.65-0.97%6,563
Dec 26, 20252.062.062.062.061.67-3,735
Dec 25, 20252.042.062.042.061.670.98%1,394
Dec 24, 20252.042.042.022.041.65-163,586
Dec 23, 20252.022.042.002.041.650.99%7,333
Dec 22, 20252.022.022.002.021.63-288,864
Dec 19, 20252.042.082.022.021.63-0.98%219,992
Dec 18, 20252.102.102.002.041.65-1.92%261,125
Dec 17, 20252.122.122.062.081.68-23,834
Dec 16, 20252.082.122.082.081.68-44,961
Dec 15, 20252.122.142.082.081.68-1.89%562,268
Dec 12, 20252.142.142.102.121.710.95%498,143
Dec 11, 20252.042.142.022.101.702.94%177,752
Dec 9, 20252.042.042.002.041.65-0.97%14,025
Dec 8, 20252.062.082.042.061.67-0.96%42,807
Dec 4, 20252.042.082.042.081.671.96%4,562
Dec 3, 20252.042.042.002.041.64-8,826
Dec 2, 20252.102.102.042.041.64-2.86%47,529
Dec 1, 20252.062.102.062.101.691.94%6,429
Nov 28, 20252.102.102.042.061.66-1.90%1,335
Nov 27, 20252.082.122.082.101.690.96%5,034
Nov 26, 20252.062.122.062.081.670.97%5,685
Nov 25, 20252.102.102.062.061.66-1.90%46,162
Nov 24, 20252.062.122.062.101.691.94%4,559
Nov 21, 20252.102.102.062.061.66-1.90%1,788
Nov 20, 20252.082.102.042.101.690.96%441,234
Nov 19, 20252.062.102.062.081.671.96%17,146
Nov 18, 20252.062.102.042.041.64-0.97%37,772
Nov 17, 20252.062.102.062.061.66-40,860
Nov 14, 20252.062.102.062.061.66-123,324
Nov 13, 20252.022.062.022.061.660.98%55,501
Nov 12, 20251.972.061.972.041.643.55%54,727
Nov 11, 20251.941.971.911.971.591.55%84,037
Nov 10, 20251.901.941.891.941.562.11%20,440
Nov 7, 20251.841.911.751.901.53-0.52%821,862
Nov 6, 20251.931.931.901.911.54-0.52%23,217
Nov 5, 20251.921.961.921.921.55-16,465
Nov 4, 20251.941.951.901.921.55-1.54%78,464
Nov 3, 20251.931.961.901.951.571.04%71,672
Oct 31, 20251.971.981.931.931.55-2.53%72,132
Oct 30, 20251.991.991.961.981.59-0.50%96,010
Oct 29, 20252.022.021.991.991.60-2.45%520,204
Oct 28, 20252.042.042.002.041.64-56,042
Oct 27, 20252.042.042.022.041.64-21,509
Oct 24, 20252.062.102.022.041.64-74,046
Oct 22, 20252.082.102.042.041.64-1.92%126,973
Oct 21, 20252.082.102.062.081.67-326,001
Oct 20, 20251.992.081.992.081.675.58%166,119
Oct 17, 20251.972.021.951.971.59-174,696
Oct 16, 20252.022.061.961.971.59-4.37%297,686
Oct 15, 20252.022.062.002.061.661.98%235,280
Oct 14, 20252.082.142.002.021.63-4.72%214,702
Oct 10, 20252.102.122.062.121.710.95%270,378
Oct 9, 20252.102.142.082.101.691.94%22,949