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
2023-02-01	9.750	9.800	9.650	9.800	9.021	51,551,078
2023-01-31	9.800	9.800	9.700	9.700	8.929	34,247,859
2023-01-30	9.900	9.900	9.800	9.800	9.021	96,784,438
2023-01-27	9.950	10.000	9.800	10.000	9.205	116,311,102
2023-01-26	10.000	10.100	9.850	10.000	9.205	123,442,797
2023-01-25	9.700	10.100	9.550	10.000	9.205	258,770,203
2023-01-24	9.800	9.800	9.600	9.750	8.975	96,822,812
2023-01-23	9.750	9.800	9.600	9.750	8.975	49,684,941
2023-01-20	9.650	9.750	9.550	9.750	8.975	55,014,141
2023-01-19	9.550	9.650	9.550	9.650	8.883	22,843,311
2023-01-18	9.500	9.600	9.400	9.600	8.837	32,005,980
2023-01-17	9.450	9.550	9.400	9.400	8.653	54,278,660
2023-01-16	9.600	9.600	9.450	9.450	8.699	39,326,199
2023-01-13	9.550	9.600	9.450	9.600	8.837	39,193,969
2023-01-12	9.500	9.600	9.450	9.500	8.745	49,101,191
2023-01-11	9.550	9.550	9.450	9.450	8.699	51,101,398
2023-01-10	9.600	9.650	9.450	9.600	8.837	104,333,297
2023-01-09	9.750	9.750	9.600	9.600	8.837	57,835,473
2023-01-06	9.650	9.750	9.600	9.750	8.975	48,302,820
2023-01-05	9.700	9.800	9.650	9.650	8.883	66,019,477
2023-01-04	9.650	9.700	9.550	9.700	8.929	50,464,340
2023-01-03	9.850	9.850	9.650	9.650	8.883	71,821,797
2022-12-30	9.700	9.850	9.600	9.800	9.021	70,097,086
2022-12-29	9.700	9.750	9.650	9.700	8.929	63,524,238
2022-12-28	9.800	9.800	9.700	9.750	8.975	38,988,434
2022-12-27	9.700	9.800	9.650	9.800	9.021	57,831,512
2022-12-26	9.600	9.700	9.550	9.650	8.883	22,571,461
2022-12-23	9.500	9.600	9.500	9.600	8.837	41,039,039
2022-12-22	9.500	9.550	9.450	9.550	8.791	76,955,148
2022-12-21	9.650	9.650	9.450	9.500	8.745	43,905,152
2022-12-20	9.700	9.700	9.550	9.600	8.837	43,681,406
2022-12-19	9.650	9.750	9.600	9.650	8.883	23,949,600
2022-12-16	9.600	9.650	9.450	9.650	8.883	148,730,406
2022-12-15	9.600	9.600	9.450	9.600	8.837	60,160,551
2022-12-14	9.650	9.650	9.550	9.600	8.837	75,301,203
2022-12-13	9.600	9.650	9.550	9.600	8.837	40,063,352
2022-12-09	9.550	9.600	9.500	9.600	8.837	70,011,883
2022-12-08	9.400	9.600	9.400	9.600	8.837	213,537,703
2022-12-07	9.250	9.500	9.200	9.450	8.699	107,007,695
2022-12-06	9.200	9.400	9.150	9.200	8.469	85,472,555
2022-12-02	9.250	9.300	9.200	9.200	8.469	14,721,920
2022-12-01	9.400	9.400	9.200	9.250	8.515	39,900,141
2022-11-30	9.350	9.400	9.250	9.350	8.607	70,386,320
2022-11-29	9.250	9.350	9.200	9.300	8.561	22,511,980
2022-11-28	9.200	9.250	9.150	9.250	8.515	17,801,830
2022-11-25	9.250	9.300	9.200	9.250	8.515	13,037,080
2022-11-24	9.450	9.450	9.250	9.300	8.561	25,742,750
2022-11-23	9.450	9.500	9.350	9.400	8.653	32,210,939
2022-11-22	9.500	9.550	9.400	9.450	8.699	26,020,330
2022-11-21	9.400	9.500	9.350	9.450	8.699	39,001,992
2022-11-18	9.450	9.500	9.350	9.450	8.699	32,264,609
2022-11-17	9.400	9.450	9.350	9.450	8.699	14,188,590
2022-11-16	9.550	9.550	9.350	9.450	8.699	58,675,809
2022-11-15	9.500	9.600	9.450	9.550	8.791	60,023,961
2022-11-14	9.350	9.550	9.350	9.500	8.745	71,818,125
2022-11-11	9.500	9.500	9.350	9.400	8.653	56,308,359
2022-11-10	9.400	9.450	9.350	9.400	8.653	20,984,830
2022-11-09	9.400	9.450	9.350	9.400	8.653	34,601,379
2022-11-08	9.300	9.450	9.250	9.350	8.607	46,054,359
2022-11-07	9.250	9.300	9.250	9.250	8.515	23,012,600

← NewerPage 16 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.