BEC World Public Co., Ltd.(TH:BEC)
฿1.730.00 (0.00%)
TH:BEC
BEC World Public Co., Ltd. historical prices
฿1.73
At close:0.00 (0.00%)
BEC World Public Co., Ltd. (BEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.00% | 97,002 | 0.27 |
| Nov 10, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | +1.17% | 110,605 | 0.31 |
| Nov 09, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | +0.58% | 28,603 | 0.08 |
| Nov 06, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 532,701 | 1.51 |
| Nov 05, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | +0.58% | 409,600 | 1.18 |
| Nov 04, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 0.00% | 520,003 | 1.53 |
| Nov 03, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 197,032 | 0.57 |
| Nov 02, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 241,758 | 0.68 |
| Oct 30, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.00% | 188,103 | 0.51 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 598,003 | 1.63 |
| Oct 28, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.00% | 325,473 | 0.87 |
| Oct 27, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 484,203 | 1.28 |
| Oct 26, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.04% | 670,104 | 1.82 |
| Oct 23, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -1.14% | 622,903 | 1.70 |
| Oct 21, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -1.07% | 340,722 | 0.93 |
| Oct 20, 2026 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | +1.08% | 446,100 | 1.21 |
| Oct 19, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | 0.00% | 417,267 | 1.11 |
| Oct 16, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.00% | 227,202 | 0.60 |
| Oct 14, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 312,627 | 0.78 |
| Oct 13, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | +0.54% | 135,300 | 0.33 |
| Oct 09, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | +0.54% | 135,001 | 0.32 |
| Oct 08, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 110,600 | 0.26 |
| Oct 07, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.00% | 99,400 | 0.23 |
| Oct 06, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 0.00% | 54,606 | 0.12 |
| Oct 05, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.00% | 66,376 | 0.14 |
| Oct 02, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | 0.00% | 1,123,496 | 2.42 |
| Oct 01, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | +0.54% | 125,329 | 0.27 |
| Sep 30, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | 0.00% | 118,202 | 0.23 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 821,391 | 1.60 |
| Sep 28, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | +0.53% | 495,602 | 0.97 |
| Sep 25, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 335,094 | 0.65 |
| Sep 24, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.52% | 338,903 | 0.66 |
| Sep 23, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.00% | 48,615 | 0.09 |
| Sep 22, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.00% | 588,200 | 1.07 |
| Sep 21, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | +0.52% | 548,233 | 1.00 |
| Sep 18, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.00% | 170,100 | 0.31 |
| Sep 17, 2026 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -0.52% | 843,803 | 1.52 |
| Sep 16, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 0.00% | 117,120 | 0.21 |
| Sep 15, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 169,784 | 0.30 |
| Sep 14, 2026 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | +0.52% | 59,241 | 0.10 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 41,401 | 0.07 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 120,700 | 0.21 |
| Sep 09, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -1.02% | 83,515 | 0.14 |
| Sep 08, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | +1.55% | 225,502 | 0.38 |
| Sep 07, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | +0.52% | 56,505 | 0.09 |
| Sep 04, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.00% | 81,702 | 0.13 |
| Sep 03, 2026 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | 0.00% | 461,303 | 0.67 |
