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
2023-10-27	8.000	8.150	7.900	8.150	7.600	20,089,350
2023-10-26	8.000	8.000	7.900	8.000	7.460	18,261,650
2023-10-25	8.050	8.050	7.850	8.000	7.460	31,213,660
2023-10-24	8.000	8.050	7.950	8.050	7.507	16,900,619
2023-10-20	8.150	8.200	8.000	8.000	7.460	39,274,754
2023-10-19	8.150	8.250	8.100	8.200	7.647	18,002,670
2023-10-18	8.200	8.300	8.100	8.250	7.694	28,102,131
2023-10-17	8.100	8.250	8.050	8.200	7.647	30,834,391
2023-10-16	8.200	8.250	7.950	8.100	7.554	33,582,672
2023-10-12	8.150	8.200	8.100	8.200	7.647	18,249,320
2023-10-11	8.000	8.200	7.950	8.150	7.600	67,734,625
2023-10-10	8.000	8.050	7.950	8.000	7.460	11,286,000
2023-10-09	8.000	8.000	7.850	8.000	7.460	12,872,070
2023-10-06	8.050	8.100	7.950	8.000	7.460	10,555,500
2023-10-05	8.050	8.100	7.900	8.050	7.507	23,527,730
2023-10-04	7.750	8.100	7.700	8.050	7.507	52,622,207
2023-10-03	8.050	8.100	7.900	7.950	7.414	54,285,367
2023-10-02	8.300	8.300	8.000	8.100	7.554	44,578,922
2023-09-29	8.300	8.350	8.200	8.300	7.740	23,347,369
2023-09-28	8.250	8.350	8.150	8.250	7.694	28,843,320
2023-09-27	8.250	8.300	8.200	8.300	7.740	28,554,609
2023-09-26	8.250	8.350	8.200	8.300	7.740	45,710,191
2023-09-25	8.700	8.700	8.250	8.250	7.694	88,085,875
2023-09-22	8.600	8.700	8.550	8.700	8.113	28,650,131
2023-09-21	8.600	8.650	8.500	8.600	8.020	34,175,512
2023-09-20	8.700	8.700	8.550	8.600	8.020	19,471,619
2023-09-19	8.700	8.700	8.550	8.700	8.113	12,846,560
2023-09-18	8.700	8.750	8.650	8.700	8.113	10,571,570
2023-09-15	8.650	8.750	8.600	8.700	8.113	43,298,406
2023-09-14	8.650	8.650	8.550	8.600	8.020	19,102,480
2023-09-13	8.650	8.650	8.500	8.600	8.020	19,942,170
2023-09-12	8.650	8.700	8.600	8.650	8.067	7,698,632
2023-09-11	8.600	8.700	8.550	8.650	8.067	13,230,900
2023-09-08	8.600	8.650	8.550	8.600	8.020	17,278,000
2023-09-07	8.650	8.700	8.600	8.600	8.020	16,802,840
2023-09-06	8.600	8.700	8.600	8.650	8.067	16,574,070
2023-09-05	8.550	8.600	8.500	8.550	7.973	17,356,891
2023-09-04	8.650	8.700	8.500	8.600	8.020	35,203,059
2023-09-01	8.700	8.700	8.600	8.700	8.113	21,423,020
2023-08-31	8.800	8.850	8.650	8.650	8.067	63,729,031
2023-08-30	8.750	8.850	8.750	8.850	8.253	37,624,422
2023-08-29	8.750	8.850	8.700	8.750	8.160	65,458,391
2023-08-28	8.950	9.000	8.650	8.700	8.113	111,687,602
2023-08-25	9.050	9.100	8.950	9.050	8.440	15,269,950
2023-08-24	9.100	9.100	9.000	9.100	8.486	17,567,221
2023-08-23	9.000	9.100	8.950	9.050	8.440	28,253,850
2023-08-22	8.900	9.000	8.900	9.000	8.393	24,169,449
2023-08-21	8.800	8.900	8.750	8.850	8.253	15,021,910
2023-08-18	8.850	8.850	8.700	8.800	8.206	28,031,080
2023-08-17	8.850	8.950	8.750	8.850	8.253	22,175,820
2023-08-16	8.850	8.950	8.700	8.900	8.300	19,101,029
2023-08-15	8.950	8.950	8.800	8.850	8.253	16,981,199
2023-08-11	8.900	9.100	8.900	8.950	8.346	42,941,500
2023-08-10	8.850	8.850	8.650	8.800	8.206	32,969,828
2023-08-09	8.750	8.850	8.750	8.800	8.206	16,250,090
2023-08-08	8.850	8.900	8.750	8.750	8.160	16,869,039
2023-08-07	8.900	8.950	8.750	8.850	8.253	22,181,029
2023-08-04	8.850	8.950	8.850	8.900	8.300	19,772,740
2023-08-03	8.950	8.950	8.800	8.850	8.253	22,125,240
2023-08-02	9.100	9.100	8.900	9.000	8.393	27,376,240

← NewerPage 13 of 21 · 1,215 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.