SET · BEC · stock
BEC World Public Company Limited (BEC) stock price history
Every SET trading session of BEC World Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,504 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.
BEC adjusted close, 2000 to 2026
- THB 56.85
- All time high, 2013
- THB 2.15
- 52 week high, THB 1.69 low
- 6,504
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BEC key facts
- BEC World Public Company Limited (BEC) closed at THB 1.71 on Nov 13, 2026 on SET.
- BEC's all time high close is THB 56.85, set on Feb 7, 2013; its all time low close is THB 1.26 on Oct 11, 2000.
- BEC's 52 week range is THB 1.69 to THB 2.15.
- BEC returned -1.6% over the year to Nov 13, 2026 and -84.9% over five years.
- Over ten years BEC returned -90%, -20.5% a year compounded.
- BEC's deepest drawdown was -97.1% from Feb 7, 2013 to Jun 27, 2025.
- DataCedar holds 6,504 daily sessions of BEC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEC price chart, 2000 to 2026
BEC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -16.9% |
| 6 months | -0.9% |
| Year to date | -4.7% |
| 1 year | -1.6% |
| 3 years | -65.5% |
| 5 years | -84.9% |
| 10 years | -89.9% |
| Since Jan 4, 2000 | +12.0% |
| Compound annual growth, 26.9 years | +0.4% |
BEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 56.85 on Feb 7, 2013
- All time low close
- THB 1.26 on Oct 11, 2000
- 52 week high
- THB 2.15 on Feb 27, 2026
- 52 week low
- THB 1.69 on May 14, 2026
- Deepest drawdown
- -97.1% from Feb 7, 2013 to Jun 27, 2025, not yet recovered
- Best single session
- +73.5% on Nov 21, 2003
- Worst single session
- -30.2% on Jun 25, 2025
- Volatility, 1 year annualised
- 25.7%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2003, +241%
- Worst calendar year
- 2018, -63%
BEC 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.78 | THB 2.15 | THB 1.69 | THB 1.71 | -4.7% | 213.7M | 213 |
| 2025 | THB 3.60 | THB 3.93 | THB 1.67 | THB 1.79 | -50.2% | 2.5B | 242 |
| 2024 | THB 4.74 | THB 4.83 | THB 3.20 | THB 3.60 | -18.2% | 642.4M | 243 |
| 2023 | THB 8.92 | THB 10.07 | THB 4.33 | THB 4.40 | -50.7% | 868.2M | 236 |
| 2022 | THB 12.43 | THB 15.56 | THB 8.08 | THB 8.92 | -27.2% | 2.1B | 241 |
| 2021 | THB 6.87 | THB 13.73 | THB 6.52 | THB 12.26 | +75.2% | 5.3B | 241 |
| 2020 | THB 5.13 | THB 7.30 | THB 2.63 | THB 7.00 | +36.4% | 3B | 242 |
| 2019 | THB 4.19 | THB 9.39 | THB 4.05 | THB 5.13 | +22.4% | 3.5B | 243 |
| 2018 | THB 11.56 | THB 12.34 | THB 4.10 | THB 4.19 | -63.2% | 2.8B | 245 |
| 2017 | THB 14.48 | THB 21.59 | THB 10.78 | THB 11.39 | -19.9% | 2.1B | 241 |
| 2016 | THB 24.72 | THB 26.76 | THB 14.05 | THB 14.22 | -42.9% | 455.5M | 244 |
| 2015 | THB 39.82 | THB 43.53 | THB 23.69 | THB 24.92 | -37.4% | 364.3M | 241 |
| 2014 | THB 38.34 | THB 46.06 | THB 32.60 | THB 39.82 | +5.9% | 510.7M | 245 |
| 2013 | THB 51.49 | THB 56.85 | THB 36.67 | THB 37.60 | -26.0% | 725.5M | 245 |
| 2012 | THB 32.00 | THB 53.45 | THB 28.56 | THB 50.77 | +63.9% | 504.2M | 242 |
| 2011 | THB 20.96 | THB 31.83 | THB 19.00 | THB 30.97 | +48.9% | 627.1M | 241 |
| 2010 | THB 15.33 | THB 26.53 | THB 13.59 | THB 20.80 | +36.2% | 649.4M | 235 |
| 2009 | THB 11.50 | THB 15.67 | THB 10.28 | THB 15.27 | +32.8% | 939.7M | 231 |
| 2008 | THB 15.94 | THB 17.37 | THB 8.71 | THB 11.50 | -27.9% | 664.8M | 243 |
| 2007 | THB 10.94 | THB 16.22 | THB 9.23 | THB 15.94 | +41.6% | 1.1B | 233 |
| 2006 | THB 6.89 | THB 11.96 | THB 6.18 | THB 11.26 | +63.4% | 528.6M | 235 |
| 2005 | THB 7.60 | THB 8.68 | THB 5.15 | THB 6.89 | -9.9% | 321.8M | 231 |
| 2004 | THB 11.12 | THB 11.31 | THB 7.12 | THB 7.65 | -31.2% | 847.3M | 262 |
| 2003 | THB 3.20 | THB 11.12 | THB 3.07 | THB 11.12 | +240.8% | 514.1M | 245 |
| 2002 | THB 2.21 | THB 4.50 | THB 2.21 | THB 3.26 | +47.6% | 552.5M | 245 |
| 2001 | THB 1.56 | THB 3.09 | THB 1.56 | THB 2.21 | +38.3% | 636.5M | 254 |
| 2000 | THB 1.43 | THB 2.00 | THB 1.21 | THB 1.60 | n/a | 462.4M | 245 |
BEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.71 | -2.8% |
| October 2026 | THB 1.76 | -5.4% |
| September 2026 | THB 1.86 | -6.1% |
| August 2026 | THB 1.98 | -3.8% |
| July 2026 | THB 2.06 | +2.9% |
| June 2026 | THB 2.00 | +7.4% |
| May 2026 | THB 1.86 | +3.3% |
| April 2026 | THB 1.80 | -1.6% |
| March 2026 | THB 1.83 | -13.1% |
| February 2026 | THB 2.11 | +20.7% |
| January 2026 | THB 1.75 | -2.6% |
| December 2025 | THB 1.79 | +0.5% |
About the BEC data
Daily bars. 6,504 sessions from Jan 4, 2000 to Nov 13, 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 Nov 3, 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 Jan 4, 2000, 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/set%3ABEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BE8 Beryl 8 Plus Public Company Limited
- BE8-R Beryl 8 Plus Public Company Limited
- BEAUTY Beauty Community Public Company Limited
- BEAUTY-R Beauty Community Public Company Limited
- BEC-R BEC World Public Company Limited
- BEM Bangkok Expressway and Metro Public Company Limited
- BEM-R Bangkok Expressway and Metro Public Company Limited
- BEYOND Bound and Beyond Public Company Limited
Common questions
BEC share price history
