Skip to main content
BEC World PCL (BKK:BEC)
Thailand flag Thailand · Delayed Price · Currency is THB
2.000
+0.050 (2.56%)
At close: Mar 6, 2026

BEC World PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.952.041.902.002.002.56%1,170,752
Mar 5, 20261.951.971.921.951.952.63%1,825,689
Mar 4, 20261.921.951.801.901.90-6.86%3,002,817
Mar 2, 20262.122.142.022.042.04-8.11%3,100,616
Feb 27, 20262.162.262.142.222.222.78%4,269,162
Feb 26, 20262.182.222.122.162.16-0.92%3,187,218
Feb 25, 20262.182.222.142.182.18-0.91%4,258,344
Feb 24, 20262.102.262.062.202.205.77%18,976,880
Feb 23, 20262.142.182.062.082.081.96%4,424,224
Feb 20, 20262.082.162.042.042.04-2.86%3,679,605
Feb 19, 20262.042.121.992.102.103.96%6,385,660
Feb 18, 20261.892.041.882.022.026.88%12,964,234
Feb 17, 20261.891.891.861.891.89-2,866,125
Feb 16, 20261.921.921.861.891.89-0.53%873,987
Feb 13, 20261.951.951.891.901.90-2.06%1,646,424
Feb 12, 20261.841.941.831.941.945.43%1,988,120
Feb 11, 20261.841.861.841.841.84-850,875
Feb 10, 20261.831.851.821.841.840.55%1,052,320
Feb 9, 20261.831.831.811.831.830.55%777,215
Feb 6, 20261.821.831.821.821.82-348,418
Feb 5, 20261.831.831.821.821.82-533,271
Feb 4, 20261.821.831.811.821.82-333,657
Feb 3, 20261.821.831.821.821.82-0.55%335,546
Feb 2, 20261.831.831.811.831.83-0.54%613,149
Jan 30, 20261.831.841.811.841.840.55%509,927
Jan 29, 20261.841.841.801.831.83-0.54%804,251
Jan 28, 20261.841.851.831.841.84-0.54%166,434
Jan 27, 20261.851.851.821.851.850.54%489,631
Jan 26, 20261.841.861.831.841.84-1.08%314,005
Jan 23, 20261.851.861.831.861.860.54%170,507
Jan 22, 20261.861.861.841.851.85-1.07%188,320
Jan 21, 20261.861.871.831.871.871.08%1,008,347
Jan 20, 20261.841.871.831.851.85-650,400
Jan 19, 20261.851.861.831.851.850.54%583,963
Jan 16, 20261.851.851.821.841.84-0.54%335,669
Jan 15, 20261.831.851.811.851.852.21%278,301
Jan 14, 20261.821.831.811.811.81-0.55%5,269,007
Jan 13, 20261.841.851.811.821.82-1.09%503,730
Jan 12, 20261.851.851.801.841.840.55%921,874
Jan 9, 20261.901.901.831.831.83-3.68%916,526
Jan 8, 20261.891.901.861.901.90-349,152
Jan 7, 20261.901.911.891.901.90-292,300
Jan 6, 20261.891.901.891.901.900.53%590,400
Jan 5, 20261.881.891.871.891.89-151,781
Dec 30, 20251.891.901.871.891.891.07%196,900
Dec 29, 20251.861.881.861.871.87-102,812
Dec 26, 20251.881.891.861.871.87-1.06%387,410
Dec 25, 20251.891.901.881.891.89-0.53%157,520
Dec 24, 20251.901.901.891.901.90-171,640
Dec 23, 20251.891.911.881.901.900.53%259,710
Dec 22, 20251.871.901.871.891.890.53%231,201
Dec 19, 20251.891.891.871.881.88-205,903
Dec 18, 20251.891.901.881.881.88-1.57%555,701
Dec 17, 20251.891.911.881.911.91-0.52%290,006
Dec 16, 20251.891.921.891.921.920.52%302,132
Dec 15, 20251.891.911.891.911.911.06%163,622
Dec 12, 20251.881.911.881.891.89-0.53%284,051
Dec 11, 20251.941.941.891.901.90-1.55%327,693
Dec 9, 20251.931.941.911.931.93-0.52%294,100
Dec 8, 20251.941.961.941.941.94-336,735
Dec 4, 20251.971.971.901.941.94-1.02%440,663
Dec 3, 20251.911.971.901.961.962.08%921,120
Dec 2, 20251.921.921.901.921.921.05%402,720
Dec 1, 20251.881.931.881.901.901.06%851,751
Nov 28, 20251.871.891.851.881.881.08%456,430
Nov 27, 20251.841.881.831.861.860.54%234,711
Nov 26, 20251.851.871.841.851.85-468,734
Nov 25, 20251.861.871.821.851.85-572,600
Nov 24, 20251.851.861.831.851.85-238,709
Nov 21, 20251.871.871.841.851.85-1.07%714,631
Nov 20, 20251.881.881.871.871.87-123,500
Nov 19, 20251.851.901.841.871.871.08%406,010
Nov 18, 20251.861.871.841.851.85-1.07%548,300
Nov 17, 20251.821.871.801.871.872.75%1,357,663
Nov 14, 20251.821.831.791.821.82-0.55%1,559,774
Nov 13, 20251.831.831.811.831.830.55%724,094
Nov 12, 20251.821.901.801.821.820.55%3,324,898
Nov 11, 20251.811.831.791.811.810.56%2,406,613
Nov 10, 20251.801.831.791.801.80-776,648
Nov 7, 20251.821.831.791.801.80-1.64%961,249
Nov 6, 20251.881.881.801.831.83-2.14%1,531,251
Nov 5, 20251.901.901.851.871.87-1.58%851,062
Nov 4, 20251.941.941.881.901.90-1.55%1,532,874
Nov 3, 20251.951.951.921.931.93-1.03%771,009
Oct 31, 20251.971.971.941.951.95-981,892
Oct 30, 20251.931.981.911.951.951.04%1,097,310
Oct 29, 20251.931.941.901.931.93-1,616,807
Oct 28, 20251.971.971.931.931.93-2.03%1,008,405
Oct 27, 20252.002.001.941.971.97-1,296,565
Oct 24, 20252.002.021.971.971.97-1.50%892,351
Oct 22, 20252.002.021.992.002.00-369,327
Oct 21, 20251.992.141.972.002.001.01%1,490,912
Oct 20, 20251.962.001.961.981.980.51%1,012,469
Oct 17, 20252.022.021.931.971.97-2.48%6,236,491
Oct 16, 20252.082.082.022.022.02-2.88%1,354,242
Oct 15, 20252.062.082.062.082.080.97%792,223
Oct 14, 20252.082.102.062.062.06-2.83%3,113,414
Oct 10, 20252.142.142.082.122.12-0.93%2,141,500
Oct 9, 20252.142.142.102.142.14-1,501,464
Oct 8, 20252.122.162.102.142.14-1,541,650