Bangkok Expressway and Metro Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.200 | 8.250 | 8.150 | 8.200 | 7.781 | 13,893,170 |
| 2024-04-24 | 8.250 | 8.250 | 8.150 | 8.200 | 7.781 | 20,123,311 |
| 2024-04-23 | 8.200 | 8.250 | 8.150 | 8.250 | 7.828 | 15,284,120 |
| 2024-04-22 | 8.150 | 8.200 | 8.100 | 8.150 | 7.733 | 30,675,029 |
| 2024-04-19 | 8.150 | 8.200 | 8.050 | 8.050 | 7.638 | 58,434,762 |
| 2024-04-18 | 8.200 | 8.350 | 8.200 | 8.300 | 7.876 | 71,646,562 |
| 2024-04-17 | 8.250 | 8.300 | 8.100 | 8.200 | 7.781 | 54,958,699 |
| 2024-04-11 | 8.300 | 8.350 | 8.200 | 8.350 | 7.923 | 53,553,262 |
| 2024-04-10 | 8.200 | 8.300 | 8.200 | 8.300 | 7.876 | 19,456,760 |
| 2024-04-09 | 8.100 | 8.200 | 8.100 | 8.200 | 7.781 | 23,192,570 |
| 2024-04-05 | 8.100 | 8.150 | 8.050 | 8.100 | 7.686 | 14,852,390 |
| 2024-04-04 | 8.200 | 8.200 | 8.050 | 8.150 | 7.733 | 18,606,480 |
| 2024-04-03 | 8.150 | 8.250 | 8.100 | 8.150 | 7.733 | 32,213,779 |
| 2024-04-02 | 8.150 | 8.200 | 8.050 | 8.200 | 7.781 | 91,638,719 |
| 2024-04-01 | 8.100 | 8.200 | 8.050 | 8.200 | 7.781 | 75,823,039 |
| 2024-03-29 | 8.000 | 8.100 | 7.950 | 8.100 | 7.686 | 18,932,680 |
| 2024-03-28 | 8.100 | 8.100 | 7.950 | 8.000 | 7.591 | 41,691,848 |
| 2024-03-27 | 8.100 | 8.150 | 8.050 | 8.100 | 7.686 | 14,970,070 |
| 2024-03-26 | 8.100 | 8.150 | 8.000 | 8.150 | 7.733 | 31,051,670 |
| 2024-03-25 | 8.100 | 8.150 | 8.050 | 8.100 | 7.686 | 16,075,460 |
| 2024-03-22 | 8.200 | 8.250 | 8.050 | 8.050 | 7.638 | 44,987,301 |
| 2024-03-21 | 8.200 | 8.250 | 8.150 | 8.250 | 7.828 | 39,933,000 |
| 2024-03-20 | 8.200 | 8.250 | 8.100 | 8.200 | 7.781 | 26,680,439 |
| 2024-03-19 | 8.150 | 8.250 | 8.100 | 8.200 | 7.781 | 33,141,262 |
| 2024-03-18 | 8.350 | 8.400 | 8.200 | 8.200 | 7.781 | 102,552,602 |
| 2024-03-15 | 8.250 | 8.400 | 8.200 | 8.400 | 7.970 | 92,132,930 |
| 2024-03-14 | 8.100 | 8.300 | 8.050 | 8.300 | 7.876 | 45,997,191 |
| 2024-03-13 | 8.100 | 8.150 | 8.000 | 8.150 | 7.733 | 44,845,859 |
| 2024-03-12 | 8.050 | 8.100 | 8.000 | 8.100 | 7.686 | 55,242,602 |
| 2024-03-11 | 8.100 | 8.200 | 8.000 | 8.150 | 7.600 | 46,821,719 |
| 2024-03-08 | 8.050 | 8.100 | 8.000 | 8.100 | 7.554 | 36,532,152 |
| 2024-03-07 | 8.100 | 8.100 | 8.000 | 8.100 | 7.554 | 20,636,391 |
| 2024-03-06 | 8.150 | 8.150 | 8.050 | 8.100 | 7.554 | 52,478,020 |
| 2024-03-05 | 8.050 | 8.200 | 7.950 | 8.200 | 7.647 | 37,410,672 |
| 2024-03-04 | 8.050 | 8.100 | 7.950 | 8.050 | 7.507 | 19,933,990 |
| 2024-03-01 | 8.050 | 8.050 | 7.950 | 8.050 | 7.507 | 36,411,922 |
| 2024-02-29 | 8.250 | 8.300 | 7.950 | 8.050 | 7.507 | 88,933,078 |
| 2024-02-28 | 8.050 | 8.100 | 7.950 | 8.100 | 7.554 | 34,793,121 |
| 2024-02-27 | 7.900 | 8.150 | 7.850 | 8.100 | 7.554 | 80,848,461 |
| 2024-02-23 | 7.850 | 7.900 | 7.800 | 7.900 | 7.367 | 11,556,530 |
| 2024-02-22 | 7.850 | 7.900 | 7.800 | 7.900 | 7.367 | 24,048,221 |
| 2024-02-21 | 7.800 | 7.900 | 7.750 | 7.800 | 7.274 | 28,667,471 |
| 2024-02-20 | 7.750 | 7.850 | 7.750 | 7.850 | 7.321 | 37,591,922 |
| 2024-02-19 | 7.700 | 7.800 | 7.650 | 7.750 | 7.227 | 73,468,430 |
| 2024-02-16 | 7.650 | 7.700 | 7.550 | 7.650 | 7.134 | 21,094,971 |
| 2024-02-15 | 7.650 | 7.650 | 7.500 | 7.600 | 7.087 | 27,514,891 |
| 2024-02-14 | 7.400 | 7.600 | 7.350 | 7.600 | 7.087 | 48,674,699 |
| 2024-02-13 | 7.400 | 7.500 | 7.350 | 7.450 | 6.948 | 18,614,061 |
| 2024-02-12 | 7.400 | 7.400 | 7.300 | 7.400 | 6.901 | 12,956,060 |
| 2024-02-09 | 7.300 | 7.450 | 7.300 | 7.400 | 6.901 | 12,802,470 |
| 2024-02-08 | 7.450 | 7.500 | 7.300 | 7.350 | 6.854 | 32,800,199 |
| 2024-02-07 | 7.550 | 7.600 | 7.400 | 7.450 | 6.948 | 43,707,699 |
| 2024-02-06 | 7.300 | 7.600 | 7.250 | 7.600 | 7.087 | 66,324,797 |
| 2024-02-05 | 7.300 | 7.300 | 7.150 | 7.250 | 6.761 | 33,173,121 |
| 2024-02-02 | 7.400 | 7.400 | 7.250 | 7.300 | 6.808 | 43,776,152 |
| 2024-02-01 | 7.300 | 7.350 | 7.200 | 7.350 | 6.854 | 36,132,672 |
| 2024-01-31 | 7.350 | 7.400 | 7.150 | 7.350 | 6.854 | 44,013,566 |
| 2024-01-30 | 7.450 | 7.450 | 7.200 | 7.400 | 6.901 | 42,399,953 |
| 2024-01-29 | 7.450 | 7.500 | 7.350 | 7.400 | 6.901 | 19,686,480 |
| 2024-01-26 | 7.350 | 7.450 | 7.300 | 7.450 | 6.948 | 45,202,246 |
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.