Bangkok Expressway and Metro Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.700	6.750	6.600	6.750	6.750	41,044,078
2026-07-22	6.700	6.750	6.600	6.700	6.700	41,808,426
2026-07-21	6.800	6.900	6.700	6.700	6.700	45,361,016
2026-07-20	6.650	6.950	6.550	6.800	6.800	79,449,086
2026-07-17	6.500	6.650	6.450	6.650	6.650	58,392,938
2026-07-16	6.500	6.550	6.350	6.550	6.550	55,504,859
2026-07-15	6.150	6.500	6.100	6.450	6.450	117,352,102
2026-07-14	6.000	6.100	5.950	6.050	6.050	28,878,492
2026-07-13	6.000	6.100	5.900	6.050	6.050	29,325,602
2026-07-10	5.950	6.000	5.950	6.000	6.000	29,275,260
2026-07-09	5.950	6.050	5.950	6.000	6.000	39,137,543
2026-07-08	6.050	6.050	5.900	5.900	5.900	40,898,324
2026-07-07	6.050	6.100	5.950	6.000	6.000	31,706,621
2026-07-06	6.050	6.100	6.000	6.100	6.100	24,239,588
2026-07-03	6.200	6.250	6.000	6.050	6.050	145,698,922
2026-07-02	6.200	6.250	6.150	6.250	6.250	13,764,985
2026-07-01	6.250	6.250	6.100	6.200	6.200	28,896,262
2026-06-30	6.200	6.350	6.100	6.200	6.200	88,280,844
2026-06-29	6.100	6.300	6.050	6.300	6.300	77,887,805
2026-06-26	6.150	6.150	6.000	6.100	6.100	34,492,047
2026-06-25	6.000	6.200	5.950	6.100	6.100	99,671,055
2026-06-24	6.000	6.050	5.900	5.950	5.950	56,434,977
2026-06-23	5.900	6.100	5.850	6.000	6.000	109,679,648
2026-06-22	5.800	5.850	5.750	5.850	5.850	34,245,836
2026-06-19	5.800	5.850	5.750	5.750	5.750	51,125,879
2026-06-18	5.850	5.950	5.800	5.850	5.850	39,355,941
2026-06-17	5.750	5.900	5.700	5.900	5.900	78,272,844
2026-06-16	5.750	5.800	5.650	5.800	5.800	75,452,328
2026-06-15	5.600	5.750	5.600	5.700	5.700	163,094,203
2026-06-12	5.250	5.500	5.200	5.450	5.450	85,618,320
2026-06-11	5.200	5.300	5.200	5.200	5.200	25,246,340
2026-06-10	5.350	5.350	5.200	5.250	5.250	61,494,070
2026-06-09	5.250	5.400	5.200	5.250	5.250	115,053,664
2026-06-08	5.150	5.200	5.150	5.150	5.150	14,419,192
2026-06-05	5.200	5.250	5.150	5.200	5.200	19,011,330
2026-06-04	5.200	5.250	5.150	5.200	5.200	25,187,869
2026-06-02	5.150	5.250	5.150	5.200	5.200	34,699,633
2026-05-29	5.150	5.200	5.150	5.200	5.200	22,137,301
2026-05-28	5.200	5.200	5.150	5.150	5.150	31,332,770
2026-05-27	5.200	5.250	5.150	5.200	5.200	20,175,971
2026-05-26	5.200	5.200	5.150	5.200	5.200	12,224,420
2026-05-25	5.200	5.250	5.150	5.200	5.200	46,314,848
2026-05-22	5.200	5.250	5.150	5.150	5.150	17,429,869
2026-05-21	5.200	5.250	5.150	5.150	5.150	23,435,400
2026-05-20	5.200	5.250	5.150	5.150	5.150	21,634,131
2026-05-19	5.200	5.250	5.150	5.250	5.250	28,516,520
2026-05-18	5.250	5.300	5.150	5.200	5.200	34,617,910
2026-05-15	5.300	5.350	5.250	5.250	5.250	21,302,561
2026-05-14	5.300	5.400	5.250	5.400	5.400	27,680,500
2026-05-13	5.300	5.350	5.250	5.300	5.300	14,053,290
2026-05-12	5.300	5.350	5.250	5.250	5.250	10,530,560
2026-05-11	5.400	5.450	5.300	5.300	5.300	23,108,039
2026-05-08	5.400	5.450	5.350	5.400	5.400	21,517,920
2026-05-07	5.450	5.500	5.400	5.450	5.450	22,701,520
2026-05-06	5.300	5.450	5.300	5.400	5.400	43,327,219
2026-05-05	5.250	5.300	5.250	5.300	5.300	8,911,244
2026-04-30	5.250	5.300	5.200	5.300	5.300	19,662,539
2026-04-29	5.250	5.300	5.250	5.250	5.250	4,982,901
2026-04-28	5.350	5.350	5.250	5.300	5.300	16,742,869
2026-04-27	5.300	5.350	5.300	5.300	5.300	8,555,511

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.1500 THB
2025-03-11	0.1500 THB
2024-03-12	0.1400 THB
2023-03-08	0.1200 THB
2022-03-08	0.0800 THB
2021-05-07	0.1000 THB
2020-04-22	0.0900 THB
2019-08-22	0.0600 THB
2019-05-07	0.0900 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.