SET · B · stock
Begistics Public Company Limited (B) stock price history
Every SET trading session of Begistics Public Company Limited from Jul 10, 2003 to Sep 28, 2026: 5,710 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
B adjusted close, 2003 to 2026
- THB 54.85
- All time high, 2003
- THB 0.0500
- 52 week high, THB 0.0200 low
- 5,710
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
B key facts
- Begistics Public Company Limited (B) closed at THB 0.0300 on Sep 28, 2026 on SET.
- B's all time high close is THB 54.85, set on Nov 18, 2003; its all time low close is THB 0.0300 on Apr 8, 2026.
- B's 52 week range is THB 0.0200 to THB 0.0500.
- B returned -40.0% over the year to Sep 28, 2026 and -96.6% over five years.
- Over ten years B returned -96%, -27.9% a year compounded.
- B's deepest drawdown was -99.9% from Nov 18, 2003 to Apr 8, 2026.
- DataCedar holds 5,710 daily sessions of B history from Jul 10, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
B price chart, 2003 to 2026
B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -25.0% |
| 6 months | -25.0% |
| Year to date | -25.0% |
| 1 year | -40.0% |
| 3 years | -83.3% |
| 5 years | -96.6% |
| 10 years | -96.2% |
| Since Jul 10, 2003 | -99.7% |
| Compound annual growth, 23.2 years | -22.6% |
B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 54.85 on Nov 18, 2003
- All time low close
- THB 0.0300 on Apr 8, 2026
- 52 week high
- THB 0.0500 on Sep 29, 2025
- 52 week low
- THB 0.0200 on Aug 17, 2026
- Deepest drawdown
- -99.9% from Nov 18, 2003 to Apr 8, 2026, not yet recovered
- Best single session
- +33.3% on Apr 10, 2026
- Worst single session
- -33.3% on Jul 13, 2023
- Volatility, 1 year annualised
- 237.8%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2012, +138%
- Worst calendar year
- 2023, -75%
B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 10, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.0400 | THB 0.0500 | THB 0.0200 | THB 0.0300 | -25.0% | 618.8M | 186 |
| 2025 | THB 0.0700 | THB 0.0800 | THB 0.0300 | THB 0.0400 | -42.9% | 1.4B | 242 |
| 2024 | THB 0.1200 | THB 0.1400 | THB 0.0700 | THB 0.0700 | -36.4% | 2.9B | 243 |
| 2023 | THB 0.4398 | THB 0.5057 | THB 0.1100 | THB 0.1100 | -75.0% | 5.4B | 243 |
| 2022 | THB 0.8795 | THB 0.9565 | THB 0.4178 | THB 0.4398 | -50.6% | 7.2B | 241 |
| 2021 | THB 0.4114 | THB 1.16 | THB 0.4013 | THB 0.8905 | +116.5% | 31.6B | 241 |
| 2020 | THB 0.2207 | THB 0.4716 | THB 0.1304 | THB 0.4114 | +86.4% | 714.4M | 243 |
| 2019 | THB 0.3280 | THB 0.5494 | THB 0.2007 | THB 0.2207 | -32.7% | 662.2M | 244 |
| 2018 | THB 0.7380 | THB 0.9020 | THB 0.2870 | THB 0.3280 | -55.1% | 892.3M | 245 |
| 2017 | THB 0.7872 | THB 1.15 | THB 0.0656 | THB 0.7298 | -7.3% | 2.4B | 242 |
| 2016 | THB 1.87 | THB 1.87 | THB 0.5904 | THB 0.7872 | -57.9% | 434.7M | 244 |
| 2015 | THB 3.97 | THB 5.23 | THB 1.18 | THB 1.87 | -52.6% | 2.2B | 244 |
| 2014 | THB 1.91 | THB 5.77 | THB 1.60 | THB 3.94 | +102.9% | 4.9B | 245 |
| 2013 | THB 2.17 | THB 6.74 | THB 1.57 | THB 1.94 | -10.5% | 5.1B | 245 |
| 2012 | THB 0.9428 | THB 2.69 | THB 0.8571 | THB 2.17 | +137.5% | 1.8B | 245 |
| 2011 | THB 1.17 | THB 1.51 | THB 0.7714 | THB 0.9142 | -22.0% | 459.2M | 244 |
| 2010 | THB 1.26 | THB 1.57 | THB 0.9142 | THB 1.17 | -6.8% | 133.1M | 244 |
| 2009 | THB 0.8571 | THB 1.51 | THB 0.6285 | THB 1.26 | +46.7% | 203.5M | 245 |
| 2008 | THB 2.49 | THB 3.51 | THB 0.5714 | THB 0.8571 | -65.9% | 291.7M | 247 |
| 2007 | THB 2.86 | THB 4.74 | THB 2.31 | THB 2.51 | -20.7% | 432.8M | 246 |
| 2006 | THB 4.77 | THB 5.69 | THB 2.77 | THB 3.17 | -33.5% | 172.8M | 259 |
| 2005 | THB 9.09 | THB 10.11 | THB 4.31 | THB 4.77 | -47.2% | 415.8M | 245 |
| 2004 | THB 17.28 | THB 26.57 | THB 8.86 | THB 9.03 | -47.8% | 606.3M | 262 |
| 2003 | THB 12.00 | THB 60.00 | THB 11.43 | THB 17.28 | n/a | 527.7M | 125 |
B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.0300 | 0.0% |
| August 2026 | THB 0.0300 | -25.0% |
| July 2026 | THB 0.0400 | +33.3% |
| June 2026 | THB 0.0300 | -25.0% |
| May 2026 | THB 0.0400 | 0.0% |
| April 2026 | THB 0.0400 | 0.0% |
| March 2026 | THB 0.0400 | 0.0% |
| February 2026 | THB 0.0400 | 0.0% |
| January 2026 | THB 0.0400 | 0.0% |
| December 2025 | THB 0.0400 | 0.0% |
| November 2025 | THB 0.0400 | -20.0% |
| October 2025 | THB 0.0500 | +25.0% |
About the B data
Daily bars. 5,710 sessions from Jul 10, 2003 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AWC-R Asset World Corp Public Company Limited
- AXTRART Axtra Future City Freehold And Leasehold Real Estate Investment Trust
- AYUD Allianz Ayudhya Capital Public Company Limited
- AYUD-R Allianz Ayudhya Capital Public Company Limited
- B-R Begistics Public Company Limited
- B52 B-52 Capital Public Company Limited
- B52-R B-52 Capital Public Company Limited
- BA Bangkok Airways Public Company Limited
Common questions
B share price history
