Bangkok Expressway and Metro Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.950 | 8.050 | 7.900 | 8.050 | 7.638 | 56,542,660 |
| 2024-07-24 | 7.800 | 8.000 | 7.800 | 7.950 | 7.543 | 48,751,930 |
| 2024-07-23 | 7.800 | 7.850 | 7.750 | 7.800 | 7.401 | 30,297,480 |
| 2024-07-19 | 7.850 | 7.900 | 7.750 | 7.850 | 7.449 | 35,229,289 |
| 2024-07-18 | 7.750 | 7.850 | 7.700 | 7.850 | 7.449 | 23,020,260 |
| 2024-07-17 | 7.800 | 7.800 | 7.700 | 7.750 | 7.354 | 27,590,650 |
| 2024-07-16 | 7.850 | 7.900 | 7.800 | 7.800 | 7.401 | 61,893,941 |
| 2024-07-15 | 7.750 | 7.850 | 7.650 | 7.800 | 7.401 | 45,901,754 |
| 2024-07-12 | 7.650 | 7.850 | 7.600 | 7.800 | 7.401 | 50,352,910 |
| 2024-07-11 | 7.750 | 7.750 | 7.600 | 7.650 | 7.259 | 28,833,430 |
| 2024-07-10 | 7.600 | 7.700 | 7.550 | 7.650 | 7.259 | 55,282,500 |
| 2024-07-09 | 7.600 | 7.650 | 7.500 | 7.550 | 7.164 | 27,767,721 |
| 2024-07-08 | 7.650 | 7.650 | 7.500 | 7.600 | 7.211 | 36,145,680 |
| 2024-07-05 | 7.600 | 7.700 | 7.550 | 7.650 | 7.259 | 57,970,340 |
| 2024-07-04 | 7.700 | 7.750 | 7.550 | 7.600 | 7.211 | 67,370,078 |
| 2024-07-03 | 7.700 | 7.800 | 7.700 | 7.750 | 7.354 | 21,892,859 |
| 2024-07-02 | 7.700 | 7.700 | 7.550 | 7.700 | 7.306 | 21,292,500 |
| 2024-07-01 | 7.650 | 7.750 | 7.650 | 7.700 | 7.306 | 12,106,140 |
| 2024-06-28 | 7.600 | 7.750 | 7.600 | 7.650 | 7.259 | 51,606,930 |
| 2024-06-27 | 7.650 | 7.700 | 7.600 | 7.650 | 7.259 | 89,301,250 |
| 2024-06-26 | 7.700 | 7.750 | 7.600 | 7.650 | 7.259 | 37,293,910 |
| 2024-06-25 | 7.800 | 7.800 | 7.700 | 7.750 | 7.354 | 50,558,688 |
| 2024-06-24 | 7.800 | 7.850 | 7.700 | 7.800 | 7.401 | 30,226,109 |
| 2024-06-21 | 7.750 | 7.900 | 7.650 | 7.800 | 7.401 | 56,749,406 |
| 2024-06-20 | 8.000 | 8.000 | 7.750 | 7.800 | 7.401 | 102,328,898 |
| 2024-06-19 | 7.950 | 8.000 | 7.700 | 8.000 | 7.591 | 83,829,000 |
| 2024-06-18 | 8.000 | 8.050 | 7.900 | 7.950 | 7.543 | 40,984,422 |
| 2024-06-17 | 7.950 | 8.000 | 7.850 | 8.000 | 7.591 | 56,127,551 |
| 2024-06-14 | 7.850 | 8.100 | 7.850 | 8.000 | 7.591 | 100,432,203 |
| 2024-06-13 | 8.100 | 8.100 | 7.700 | 7.800 | 7.401 | 79,434,898 |
| 2024-06-12 | 7.950 | 8.100 | 7.850 | 8.100 | 7.686 | 144,977,297 |
| 2024-06-11 | 7.900 | 8.000 | 7.850 | 7.900 | 7.496 | 45,267,672 |
| 2024-06-10 | 7.800 | 8.000 | 7.750 | 7.850 | 7.449 | 58,074,770 |
| 2024-06-07 | 7.700 | 7.750 | 7.650 | 7.700 | 7.306 | 23,883,641 |
| 2024-06-06 | 7.700 | 7.750 | 7.600 | 7.700 | 7.306 | 35,786,594 |
| 2024-06-05 | 7.650 | 7.800 | 7.650 | 7.750 | 7.354 | 40,776,781 |
| 2024-06-04 | 7.900 | 7.900 | 7.500 | 7.500 | 7.116 | 61,525,520 |
| 2024-05-31 | 7.950 | 8.000 | 7.850 | 7.850 | 7.449 | 59,760,727 |
| 2024-05-30 | 7.850 | 8.000 | 7.800 | 7.950 | 7.543 | 34,591,406 |
| 2024-05-29 | 8.100 | 8.100 | 7.900 | 7.900 | 7.496 | 52,691,340 |
| 2024-05-28 | 8.150 | 8.200 | 8.000 | 8.150 | 7.733 | 74,837,805 |
| 2024-05-27 | 8.100 | 8.150 | 8.050 | 8.150 | 7.733 | 43,555,352 |
| 2024-05-24 | 7.950 | 8.100 | 7.900 | 8.100 | 7.686 | 64,556,059 |
| 2024-05-23 | 7.900 | 8.050 | 7.800 | 8.050 | 7.638 | 31,343,590 |
| 2024-05-21 | 7.950 | 8.000 | 7.850 | 7.900 | 7.496 | 28,094,449 |
| 2024-05-20 | 8.000 | 8.050 | 7.950 | 7.950 | 7.543 | 18,041,301 |
| 2024-05-17 | 8.000 | 8.050 | 7.900 | 8.000 | 7.591 | 31,220,449 |
| 2024-05-16 | 7.950 | 8.050 | 7.900 | 8.000 | 7.591 | 38,285,000 |
| 2024-05-15 | 8.200 | 8.200 | 7.850 | 7.950 | 7.543 | 92,458,641 |
| 2024-05-14 | 8.150 | 8.250 | 8.150 | 8.200 | 7.781 | 16,407,410 |
| 2024-05-13 | 8.150 | 8.200 | 8.050 | 8.200 | 7.781 | 25,035,029 |
| 2024-05-10 | 8.100 | 8.200 | 8.100 | 8.200 | 7.781 | 20,969,949 |
| 2024-05-09 | 8.150 | 8.200 | 8.100 | 8.100 | 7.686 | 10,839,400 |
| 2024-05-08 | 8.300 | 8.300 | 8.150 | 8.150 | 7.733 | 29,344,211 |
| 2024-05-07 | 8.400 | 8.450 | 8.300 | 8.300 | 7.876 | 30,949,260 |
| 2024-05-03 | 8.300 | 8.400 | 8.200 | 8.400 | 7.970 | 36,185,527 |
| 2024-05-02 | 8.250 | 8.300 | 8.200 | 8.250 | 7.828 | 15,940,070 |
| 2024-04-30 | 8.200 | 8.350 | 8.200 | 8.300 | 7.876 | 47,542,699 |
| 2024-04-29 | 8.150 | 8.200 | 8.100 | 8.200 | 7.781 | 15,829,020 |
| 2024-04-26 | 8.150 | 8.250 | 8.100 | 8.100 | 7.686 | 22,559,561 |
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.