Skip to main content
Becton, Dickinson and Company (BKK:BDX06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.080
+0.040 (1.96%)
At close: Dec 4, 2025

BKK:BDX06 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.082.082.042.082.081.96%4,562
Dec 3, 20252.002.042.002.042.04-8,826
Dec 2, 20252.102.102.042.042.04-2.86%47,529
Dec 1, 20252.062.102.062.102.101.94%6,429
Nov 28, 20252.102.102.042.062.06-1.90%1,335
Nov 27, 20252.102.122.082.102.100.96%5,034
Nov 26, 20252.102.122.062.082.080.97%5,685
Nov 25, 20252.082.102.062.062.06-1.90%46,162
Nov 24, 20252.062.122.062.102.101.94%4,559
Nov 21, 20252.102.102.062.062.06-1.90%1,788
Nov 20, 20252.082.102.042.102.100.96%441,234
Nov 19, 20252.062.102.062.082.081.96%17,146
Nov 18, 20252.062.102.042.042.04-0.97%37,772
Nov 17, 20252.062.102.062.062.06-40,860
Nov 14, 20252.062.102.062.062.06-123,324
Nov 13, 20252.022.062.022.062.060.98%55,501
Nov 12, 20251.972.061.972.042.043.55%54,727
Nov 11, 20251.941.971.911.971.971.55%84,037
Nov 10, 20251.901.941.891.941.942.11%20,440
Nov 7, 20251.841.911.751.901.90-0.52%821,862
Nov 6, 20251.931.931.901.911.91-0.52%23,217
Nov 5, 20251.921.961.921.921.92-16,465
Nov 4, 20251.941.951.901.921.92-1.54%78,464
Nov 3, 20251.931.961.901.951.951.04%71,672
Oct 31, 20251.971.981.931.931.93-2.53%72,132
Oct 30, 20251.991.991.961.981.98-0.50%96,010
Oct 29, 20252.022.021.991.991.99-2.45%520,204
Oct 28, 20252.042.042.002.042.04-56,042
Oct 27, 20252.042.042.022.042.04-21,509
Oct 24, 20252.062.102.022.042.04-74,046
Oct 22, 20252.082.102.042.042.04-1.92%126,973
Oct 21, 20252.082.102.062.082.08-326,001
Oct 20, 20251.992.081.992.082.085.58%166,119
Oct 17, 20251.972.021.951.971.97-174,696
Oct 16, 20252.022.061.961.971.97-4.37%297,686
Oct 15, 20252.022.062.002.062.061.98%235,280
Oct 14, 20252.082.142.002.022.02-4.72%214,702
Oct 10, 20252.102.122.062.122.120.95%270,378
Oct 9, 20252.102.142.082.102.101.94%22,949
Oct 8, 20252.062.102.062.062.06-219,159
Oct 7, 20252.102.122.042.062.06-1.90%177,334
Oct 6, 20252.082.122.062.102.100.96%232,000
Oct 3, 20252.082.102.062.082.08-180,870
Oct 2, 20252.022.082.022.082.084.00%449,545
Oct 1, 20251.992.001.982.002.000.50%29,968
Sep 30, 20251.991.991.971.991.99-50,460
Sep 29, 20251.952.001.951.991.992.05%189,657
Sep 26, 20252.022.021.931.951.95-3.47%147,644
Sep 25, 20251.992.041.982.022.021.51%58,128
Sep 24, 20251.992.001.981.991.99-99,895