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
2022-08-08	8.900	8.900	8.800	8.900	8.193	26,749,240
2022-08-05	8.900	8.950	8.800	8.900	8.193	38,909,930
2022-08-04	8.850	8.900	8.800	8.900	8.193	18,547,520
2022-08-03	8.800	8.800	8.750	8.800	8.101	14,169,360
2022-08-02	8.700	8.800	8.700	8.750	8.055	24,920,990
2022-08-01	8.650	8.800	8.550	8.750	8.055	62,781,832
2022-07-27	8.600	8.700	8.550	8.700	8.009	31,847,570
2022-07-26	8.600	8.650	8.500	8.600	7.917	18,510,180
2022-07-25	8.700	8.700	8.450	8.550	7.870	25,694,320
2022-07-22	8.650	8.750	8.600	8.700	8.009	29,590,301
2022-07-21	8.650	8.650	8.550	8.600	7.917	19,733,020
2022-07-20	8.650	8.650	8.550	8.650	7.963	14,388,390
2022-07-19	8.600	8.650	8.450	8.600	7.917	20,869,471
2022-07-18	8.600	8.650	8.550	8.600	7.917	20,730,811
2022-07-15	8.550	8.550	8.350	8.550	7.870	33,792,594
2022-07-14	8.600	8.650	8.450	8.550	7.870	23,238,369
2022-07-12	8.700	8.700	8.550	8.650	7.963	19,638,000
2022-07-11	8.650	8.700	8.600	8.700	8.009	24,344,061
2022-07-08	8.500	8.650	8.450	8.650	7.963	63,706,648
2022-07-07	8.400	8.700	8.350	8.500	7.824	99,447,375
2022-07-06	8.700	8.700	8.550	8.600	7.917	46,036,180
2022-07-05	8.750	8.800	8.600	8.700	8.009	43,519,832
2022-07-04	8.800	8.800	8.700	8.750	8.055	13,864,370
2022-07-01	8.800	8.800	8.700	8.800	8.101	14,721,490
2022-06-30	8.800	8.850	8.700	8.750	8.055	30,979,330
2022-06-29	8.850	8.900	8.800	8.800	8.101	33,394,020
2022-06-28	8.700	8.850	8.700	8.850	8.147	37,476,688
2022-06-27	8.800	8.800	8.700	8.700	8.009	17,130,650
2022-06-24	8.800	8.850	8.700	8.800	8.101	20,213,949
2022-06-23	8.750	8.800	8.650	8.750	8.055	26,006,840
2022-06-22	8.950	8.950	8.650	8.750	8.055	45,068,848
2022-06-21	8.900	9.000	8.850	8.950	8.239	26,590,449
2022-06-20	8.800	8.850	8.800	8.850	8.147	19,271,240
2022-06-17	8.700	8.850	8.650	8.800	8.101	54,442,879
2022-06-16	8.950	8.950	8.650	8.650	7.963	66,585,070
2022-06-15	8.800	8.950	8.800	8.950	8.239	33,047,461
2022-06-14	8.800	8.900	8.750	8.750	8.055	34,800,379
2022-06-13	8.900	8.950	8.800	8.800	8.101	34,149,781
2022-06-10	9.000	9.050	8.850	9.000	8.285	60,108,219
2022-06-09	8.800	8.950	8.800	8.900	8.193	35,120,910
2022-06-08	8.800	8.850	8.800	8.800	8.101	15,627,170
2022-06-07	8.950	8.950	8.800	8.850	8.147	31,285,949
2022-06-06	9.000	9.050	8.900	9.000	8.285	21,567,391
2022-06-02	9.050	9.100	9.000	9.000	8.285	18,099,939
2022-06-01	9.150	9.150	9.050	9.100	8.377	16,158,680
2022-05-31	9.100	9.150	9.050	9.150	8.423	80,393,312
2022-05-30	9.050	9.100	9.050	9.100	8.377	18,131,289
2022-05-27	9.150	9.150	9.000	9.100	8.377	34,934,008
2022-05-26	9.050	9.150	9.000	9.100	8.377	61,737,246
2022-05-25	9.000	9.050	8.950	9.000	8.285	54,555,898
2022-05-24	9.050	9.100	8.950	8.950	8.239	65,052,102
2022-05-23	9.000	9.150	8.900	9.050	8.331	151,285,703
2022-05-20	8.900	8.900	8.750	8.800	8.101	84,457,906
2022-05-19	8.650	8.900	8.600	8.850	8.147	112,430,602
2022-05-18	8.500	8.850	8.400	8.800	8.101	139,418,000
2022-05-17	8.300	8.500	8.200	8.450	7.778	90,988,492
2022-05-13	8.200	8.250	8.100	8.150	7.502	37,550,898
2022-05-12	8.200	8.250	8.150	8.150	7.502	42,879,102
2022-05-11	8.300	8.300	8.150	8.250	7.594	62,577,500
2022-05-10	7.950	8.200	7.900	8.200	7.548	52,029,301

← NewerPage 18 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.