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
2022-11-04	9.300	9.350	9.250	9.250	8.515	23,960,070
2022-11-03	9.350	9.350	9.250	9.350	8.607	11,839,560
2022-11-02	9.250	9.400	9.250	9.400	8.653	28,759,230
2022-11-01	9.400	9.400	9.200	9.250	8.515	55,355,168
2022-10-31	9.350	9.450	9.300	9.400	8.653	36,190,488
2022-10-28	9.300	9.300	9.200	9.300	8.561	23,023,090
2022-10-27	9.250	9.300	9.200	9.300	8.561	38,359,168
2022-10-26	9.200	9.250	9.150	9.250	8.515	35,536,801
2022-10-25	9.200	9.200	9.100	9.150	8.423	23,199,580
2022-10-21	9.100	9.250	9.100	9.200	8.469	37,692,367
2022-10-20	8.950	9.150	8.950	9.150	8.423	52,087,398
2022-10-19	9.000	9.050	8.950	8.950	8.239	19,765,689
2022-10-18	8.950	9.050	8.900	9.000	8.285	20,912,490
2022-10-17	8.900	8.950	8.800	8.900	8.193	119,135,602
2022-10-12	8.950	8.950	8.900	8.950	8.239	25,824,340
2022-10-11	8.900	9.000	8.850	8.900	8.193	43,155,141
2022-10-10	8.700	9.000	8.700	8.900	8.193	53,666,578
2022-10-07	8.850	8.900	8.700	8.750	8.055	70,805,523
2022-10-06	8.900	8.950	8.850	8.850	8.147	36,660,480
2022-10-05	9.000	9.050	8.850	8.900	8.193	58,121,672
2022-10-04	9.000	9.050	8.850	8.950	8.239	48,331,648
2022-10-03	9.200	9.250	8.900	8.900	8.193	75,665,648
2022-09-30	9.200	9.250	9.150	9.200	8.469	56,797,281
2022-09-29	9.300	9.350	9.200	9.250	8.515	26,702,699
2022-09-28	9.150	9.350	9.100	9.300	8.561	64,853,160
2022-09-27	9.350	9.350	9.150	9.200	8.469	76,470,688
2022-09-26	9.350	9.400	9.300	9.300	8.561	54,020,262
2022-09-23	9.300	9.400	9.300	9.400	8.653	44,166,871
2022-09-22	9.350	9.400	9.250	9.350	8.607	41,894,633
2022-09-21	9.450	9.500	9.350	9.350	8.607	76,120,961
2022-09-20	9.500	9.500	9.350	9.500	8.745	86,547,250
2022-09-19	9.500	9.500	9.300	9.500	8.745	143,238,891
2022-09-16	9.050	9.650	9.000	9.600	8.837	267,787,406
2022-09-15	9.100	9.150	9.000	9.100	8.377	39,118,078
2022-09-14	9.000	9.100	8.950	9.100	8.377	63,626,328
2022-09-13	9.100	9.150	9.100	9.150	8.423	40,335,141
2022-09-12	9.150	9.150	9.050	9.150	8.423	31,681,100
2022-09-09	9.150	9.200	8.950	9.150	8.423	101,321,000
2022-09-08	9.100	9.150	8.950	9.150	8.423	123,938,305
2022-09-07	8.950	9.050	8.850	9.050	8.331	68,431,359
2022-09-06	8.750	8.950	8.750	8.900	8.193	39,841,230
2022-09-05	8.750	8.800	8.700	8.750	8.055	15,698,140
2022-09-02	8.650	8.800	8.600	8.750	8.055	30,742,461
2022-09-01	8.700	8.750	8.600	8.700	8.009	35,088,281
2022-08-31	8.750	8.800	8.700	8.750	8.055	48,298,281
2022-08-30	8.750	8.750	8.700	8.700	8.009	19,251,980
2022-08-29	8.800	8.850	8.700	8.700	8.009	24,567,801
2022-08-26	8.800	8.900	8.750	8.900	8.193	20,497,520
2022-08-25	8.750	8.850	8.750	8.800	8.101	10,057,740
2022-08-24	8.800	8.850	8.700	8.750	8.055	19,574,449
2022-08-23	8.800	8.900	8.750	8.850	8.147	23,832,119
2022-08-22	8.900	8.900	8.800	8.850	8.147	17,475,500
2022-08-19	9.000	9.000	8.850	8.950	8.239	25,327,221
2022-08-18	8.850	8.950	8.850	8.950	8.239	23,074,090
2022-08-17	8.800	8.850	8.750	8.850	8.147	39,263,359
2022-08-16	9.000	9.000	8.750	8.800	8.101	55,346,910
2022-08-15	9.000	9.000	8.950	9.000	8.285	13,480,080
2022-08-11	8.950	9.000	8.900	9.000	8.285	36,476,090
2022-08-10	9.000	9.000	8.900	9.000	8.285	21,859,631
2022-08-09	8.850	9.000	8.800	9.000	8.285	37,591,480

← NewerPage 17 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.