Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← BEM.BK stock page

Bangkok Expressway and Metro Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-038.9508.9508.8008.8508.25322,125,240
2023-08-029.1009.1008.9009.0008.39327,376,240
2023-07-319.0509.1009.0009.1008.48620,972,311
2023-07-278.9509.1008.9009.0008.39337,436,473
2023-07-269.0009.0508.9008.9508.34623,971,961
2023-07-258.8509.0008.7509.0008.39336,074,047
2023-07-248.8508.9008.7508.8008.20614,888,760
2023-07-218.8008.8508.7008.8508.25317,797,381
2023-07-208.8508.9508.7508.8008.20660,117,738
2023-07-198.6008.8008.5508.8008.20624,743,279
2023-07-188.7508.7508.5508.6008.02018,482,400
2023-07-178.5008.7508.4508.7508.16039,166,512
2023-07-148.4508.5508.4008.5007.92731,568,221
2023-07-138.3508.4508.3008.4507.8809,370,367
2023-07-128.4008.4508.3008.3507.78716,544,410
2023-07-118.3008.4008.3008.3507.78712,860,540
2023-07-108.3508.4008.2508.3007.74012,973,430
2023-07-078.3008.4508.2508.3007.74014,900,300
2023-07-068.5008.5508.3508.3507.78725,157,980
2023-07-058.5508.6008.5008.5007.92713,339,800
2023-07-048.6008.6008.4508.6008.02023,425,070
2023-07-038.5508.7008.5008.6008.02034,319,559
2023-06-308.4008.5508.3508.5507.97324,353,400
2023-06-298.3508.4508.3008.3507.78720,345,391
2023-06-288.3008.5008.2008.4007.83355,535,129
2023-06-278.2508.3508.2008.2007.64727,956,051
2023-06-268.2508.3008.1508.2507.69427,381,340
2023-06-238.3508.3508.1008.3007.74032,695,770
2023-06-228.4008.4008.3008.4007.83325,016,471
2023-06-218.4508.5008.4008.4007.83318,518,199
2023-06-208.3508.5508.3508.4507.88030,055,400
2023-06-198.3508.3508.2508.3007.74010,491,200
2023-06-168.3508.4008.3008.3507.78718,536,039
2023-06-158.3508.4008.3008.4007.83314,559,480
2023-06-148.5508.5508.3508.4007.83327,781,461
2023-06-138.4008.5508.4008.5507.97318,037,990
2023-06-128.3508.4008.3008.3507.7879,757,840
2023-06-098.4008.4008.3008.3507.78715,925,240
2023-06-088.2508.4508.2008.4007.83344,869,566
2023-06-078.1508.2008.0008.2007.64731,900,100
2023-06-068.1008.1008.0008.1007.55422,156,381
2023-06-028.0008.0507.9508.0507.50722,247,539
2023-06-018.0508.1007.9508.0507.50734,686,441
2023-05-318.0508.1508.0008.0507.50750,743,539
2023-05-308.1508.2008.0508.1507.60034,258,809
2023-05-298.0508.2008.0008.1507.60019,596,010
2023-05-268.0508.1007.9508.0507.50741,809,621
2023-05-258.2008.2008.0008.0507.50764,846,660
2023-05-248.2508.3008.1508.2507.69432,717,150
2023-05-238.3508.3508.1508.3007.74041,504,078
2023-05-228.2508.4008.1008.3507.78721,651,330
2023-05-198.3008.3508.1008.3007.74041,703,191
2023-05-188.6508.6508.2508.3507.78771,141,562
2023-05-178.6508.6508.4508.6508.06746,882,512
2023-05-168.6508.7008.6008.6508.06736,358,953
2023-05-159.0009.0508.6008.6508.06745,371,152
2023-05-129.1009.1008.9009.0008.39339,319,246
2023-05-119.0509.2509.0009.0508.440112,050,492
2023-05-108.9009.0508.9009.0508.44021,890,170
2023-05-098.9509.0008.8509.0008.39318,843,109
← NewerPage 14 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-100.1500 THB
2025-03-110.1500 THB
2024-03-120.1400 THB
2023-03-080.1200 THB
2022-03-080.0800 THB
2021-05-070.1000 THB
2020-04-220.0900 THB
2019-08-220.0600 THB
2019-05-070.0900 THB

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