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
2023-05-03	8.550	8.700	8.500	8.650	8.067	45,988,969
2023-05-02	8.850	9.000	8.500	8.650	8.067	55,579,262
2023-04-28	9.050	9.050	8.850	8.850	8.253	25,240,211
2023-04-27	8.900	9.050	8.850	9.000	8.393	14,971,020
2023-04-26	8.900	8.950	8.800	8.900	8.300	14,924,550
2023-04-25	8.950	9.000	8.900	8.900	8.300	8,941,709
2023-04-24	8.950	9.000	8.900	9.000	8.393	9,707,374
2023-04-21	8.950	9.050	8.900	9.000	8.393	24,175,820
2023-04-20	9.000	9.050	8.900	8.900	8.300	16,640,170
2023-04-19	9.000	9.100	8.950	9.050	8.440	19,620,689
2023-04-18	9.100	9.100	9.000	9.050	8.440	13,030,700
2023-04-17	9.050	9.100	9.000	9.050	8.440	18,239,900
2023-04-12	8.900	9.050	8.900	9.000	8.393	20,473,039
2023-04-11	9.000	9.050	8.800	8.900	8.300	48,672,879
2023-04-10	8.950	9.050	8.850	9.000	8.393	40,630,301
2023-04-07	9.000	9.150	8.900	8.950	8.346	70,340,148
2023-04-05	9.000	9.000	8.900	9.000	8.393	27,172,480
2023-04-04	8.950	9.000	8.900	8.950	8.346	17,909,881
2023-04-03	8.850	8.950	8.800	8.900	8.300	16,147,520
2023-03-31	9.000	9.000	8.850	8.850	8.253	21,541,170
2023-03-30	8.900	9.050	8.800	9.000	8.393	92,768,359
2023-03-29	8.750	8.800	8.700	8.800	8.206	19,232,010
2023-03-28	8.750	8.750	8.650	8.750	8.160	15,315,650
2023-03-27	8.650	8.700	8.600	8.700	8.113	17,628,900
2023-03-24	8.700	8.700	8.600	8.600	8.020	24,223,330
2023-03-23	8.600	8.700	8.550	8.650	8.067	30,157,840
2023-03-22	8.650	8.700	8.550	8.600	8.020	12,369,770
2023-03-21	8.500	8.650	8.400	8.600	8.020	41,229,090
2023-03-20	8.400	8.500	8.200	8.500	7.927	65,495,008
2023-03-17	8.900	8.950	8.400	8.450	7.880	132,658,891
2023-03-16	8.750	8.900	8.600	8.900	8.300	66,714,180
2023-03-15	8.700	8.850	8.600	8.850	8.253	115,004,203
2023-03-14	9.000	9.100	8.550	8.600	8.020	148,816,500
2023-03-13	9.000	9.150	8.950	9.050	8.440	62,401,301
2023-03-10	9.100	9.150	8.950	9.050	8.440	35,898,559
2023-03-09	9.150	9.200	9.100	9.100	8.486	26,739,500
2023-03-08	9.250	9.250	9.000	9.150	8.533	66,646,070
2023-03-07	9.250	9.300	9.150	9.300	8.561	37,193,848
2023-03-03	9.200	9.250	9.000	9.250	8.515	85,854,336
2023-03-02	9.350	9.350	9.100	9.150	8.423	70,387,805
2023-03-01	9.250	9.450	9.200	9.350	8.607	85,010,156
2023-02-28	9.100	9.250	9.000	9.250	8.515	70,849,453
2023-02-27	9.050	9.150	9.000	9.050	8.331	27,390,080
2023-02-24	9.150	9.200	9.050	9.050	8.331	29,441,760
2023-02-23	9.150	9.150	9.050	9.150	8.423	98,602,945
2023-02-22	9.350	9.350	9.100	9.100	8.377	85,081,375
2023-02-21	9.300	9.400	9.250	9.350	8.607	21,109,189
2023-02-20	9.150	9.300	9.150	9.300	8.561	22,532,529
2023-02-17	9.450	9.450	9.000	9.150	8.423	129,645,203
2023-02-16	9.550	9.550	9.450	9.450	8.699	33,856,520
2023-02-15	9.550	9.600	9.500	9.500	8.745	22,017,910
2023-02-14	9.550	9.600	9.500	9.600	8.837	32,936,000
2023-02-13	9.500	9.600	9.500	9.600	8.837	29,148,510
2023-02-10	9.550	9.550	9.500	9.550	8.791	18,500,061
2023-02-09	9.600	9.650	9.450	9.550	8.791	76,029,539
2023-02-08	9.600	9.650	9.550	9.650	8.883	37,282,406
2023-02-07	9.700	9.750	9.550	9.600	8.837	58,793,578
2023-02-06	9.750	9.750	9.650	9.750	8.975	17,750,051
2023-02-03	9.700	9.750	9.650	9.750	8.975	26,266,199
2023-02-02	9.800	9.800	9.750	9.750	8.975	20,857,939

← NewerPage 15 of 21 · 1,216 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.