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
2022-05-09	8.000	8.050	7.950	7.950	7.318	53,406,602
2022-05-06	8.100	8.150	8.050	8.100	7.456	35,099,898
2022-05-05	8.250	8.250	8.150	8.150	7.502	22,808,900
2022-05-03	8.250	8.300	8.150	8.200	7.548	32,718,301
2022-04-29	8.250	8.300	8.250	8.250	7.594	16,716,801
2022-04-28	8.300	8.350	8.200	8.300	7.640	66,068,203
2022-04-27	8.350	8.400	8.300	8.350	7.686	28,400,600
2022-04-26	8.350	8.450	8.300	8.400	7.732	27,199,400
2022-04-25	8.300	8.350	8.250	8.300	7.640	38,151,500
2022-04-22	8.350	8.350	8.300	8.350	7.686	7,602,400
2022-04-21	8.350	8.400	8.300	8.350	7.686	31,634,100
2022-04-20	8.350	8.450	8.300	8.350	7.686	39,992,500
2022-04-19	8.400	8.400	8.300	8.300	7.640	19,319,699
2022-04-18	8.400	8.400	8.200	8.350	7.686	40,654,898
2022-04-12	8.500	8.500	8.400	8.400	7.732	12,747,100
2022-04-11	8.500	8.550	8.450	8.550	7.870	18,827,301
2022-04-08	8.450	8.550	8.400	8.500	7.824	28,750,199
2022-04-07	8.500	8.550	8.400	8.400	7.732	54,254,102
2022-04-05	8.650	8.650	8.550	8.550	7.870	29,201,400
2022-04-04	8.650	8.650	8.550	8.600	7.917	18,122,801
2022-04-01	8.650	8.700	8.500	8.650	7.963	22,308,100
2022-03-31	8.650	8.700	8.600	8.700	8.009	16,232,600
2022-03-30	8.600	8.700	8.550	8.650	7.963	30,910,100
2022-03-29	8.600	8.600	8.500	8.600	7.917	14,903,100
2022-03-28	8.500	8.600	8.450	8.600	7.917	12,279,900
2022-03-25	8.600	8.650	8.450	8.500	7.824	32,078,900
2022-03-24	8.450	8.600	8.450	8.600	7.917	30,803,439
2022-03-23	8.600	8.650	8.500	8.550	7.870	26,209,730
2022-03-22	8.750	8.750	8.550	8.600	7.917	39,797,102
2022-03-21	8.800	8.800	8.650	8.750	8.055	33,779,199
2022-03-18	8.850	8.900	8.750	8.750	8.055	31,061,600
2022-03-17	8.850	8.900	8.750	8.900	8.193	60,021,102
2022-03-16	8.700	8.850	8.700	8.800	8.101	31,625,500
2022-03-15	8.800	8.850	8.650	8.700	8.009	24,777,801
2022-03-14	8.650	8.800	8.600	8.800	8.101	37,101,500
2022-03-11	8.700	8.700	8.500	8.650	7.963	34,577,898
2022-03-10	8.650	8.750	8.600	8.700	8.009	31,156,000
2022-03-09	8.450	8.600	8.400	8.600	7.917	36,429,301
2022-03-08	8.500	8.550	8.250	8.450	7.778	74,472,398
2022-03-07	8.700	8.750	8.500	8.550	7.797	55,626,602
2022-03-04	8.950	9.000	8.800	8.800	8.025	45,453,199
2022-03-03	8.900	9.000	8.800	9.000	8.207	60,861,602
2022-03-02	8.850	8.900	8.750	8.900	8.116	52,016,699
2022-03-01	8.950	8.950	8.800	8.850	8.070	60,000,801
2022-02-28	8.850	8.900	8.750	8.900	8.116	30,665,600
2022-02-25	8.750	8.900	8.750	8.850	8.070	82,584,797
2022-02-24	8.700	8.800	8.600	8.700	7.934	130,674,398
2022-02-23	8.700	8.800	8.650	8.800	8.025	44,366,699
2022-02-22	8.700	8.750	8.600	8.700	7.934	57,687,801
2022-02-21	8.950	8.950	8.800	8.850	8.070	73,515,797
2022-02-18	8.700	9.050	8.650	8.900	8.116	176,074,297
2022-02-17	8.700	8.750	8.650	8.700	7.934	61,066,398
2022-02-15	8.600	8.700	8.550	8.700	7.934	31,378,500
2022-02-14	8.650	8.700	8.450	8.650	7.888	63,247,699
2022-02-11	8.700	8.750	8.650	8.750	7.979	34,343,898
2022-02-10	8.650	8.750	8.600	8.750	7.979	57,119,801
2022-02-09	8.600	8.700	8.500	8.600	7.842	94,190,797
2022-02-08	8.550	8.600	8.450	8.600	7.842	39,458,199
2022-02-07	8.350	8.550	8.300	8.500	7.751	70,961,602
2022-02-04	8.350	8.400	8.300	8.350	7.614	21,437,500

← NewerPage 19 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.