Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BEM.BK stock page

Bangkok Expressway and Metro Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-038.3508.4008.3008.3507.61419,335,000
2022-02-028.4508.4508.3508.4007.66037,735,500
2022-02-018.2008.4008.2008.3507.61440,934,500
2022-01-318.2008.3008.1508.2007.47839,074,801
2022-01-288.0508.2508.0508.2007.47848,252,199
2022-01-278.1008.1508.0508.1007.38637,772,699
2022-01-268.2008.2008.1508.2007.47812,900,500
2022-01-258.1008.2008.0508.1507.43231,797,199
2022-01-248.1508.2008.1008.1007.38614,900,500
2022-01-218.1008.2008.1008.1507.43219,242,699
2022-01-208.1508.2008.1008.1007.38622,662,699
2022-01-198.1008.1508.1008.1507.43210,126,300
2022-01-188.2008.2508.1008.1007.38631,580,000
2022-01-178.2008.2508.1508.2007.47832,039,500
2022-01-148.2008.2508.1508.2507.52332,925,500
2022-01-138.3008.3508.2008.2507.52328,184,199
2022-01-128.2008.3508.2008.3507.61447,256,602
2022-01-118.1508.2008.1008.2007.47853,167,000
2022-01-108.3008.3508.2008.2007.47829,984,500
2022-01-078.4008.4508.3008.3007.56933,996,301
2022-01-068.5008.5508.3508.4007.66039,707,199
2022-01-058.5508.6508.5008.5507.79724,433,600
2022-01-048.4508.6008.4508.5507.79732,580,199
2021-12-308.4508.5008.4008.4507.70638,400,102
2021-12-298.5008.5008.4008.4507.70622,635,100
2021-12-288.4508.5008.3508.5007.75122,980,400
2021-12-278.4008.4508.3508.4507.70612,385,800
2021-12-248.4508.4508.4008.4507.70613,348,100
2021-12-238.4508.5508.4008.4007.66056,476,898
2021-12-228.4008.4508.3508.4007.66011,358,900
2021-12-218.4008.4508.3508.4007.66012,069,600
2021-12-208.5008.5508.3008.3507.61428,836,600
2021-12-178.5008.5508.4008.5507.79729,195,199
2021-12-168.5008.5508.4008.5007.75143,753,199
2021-12-158.5008.5508.4508.5007.75117,002,500
2021-12-148.5508.5508.4508.5507.79738,355,398
2021-12-138.6008.6008.5008.6007.84219,651,600
2021-12-098.6008.6008.5008.6007.84223,775,801
2021-12-088.6008.6008.4508.5507.79723,807,400
2021-12-078.4008.5508.3508.5507.79755,921,699
2021-12-038.3508.4008.3008.3507.61432,163,199
2021-12-028.3508.3508.2008.3507.61437,376,699
2021-12-018.4508.4508.1508.4007.66070,667,297
2021-11-308.4508.6008.2508.4507.706211,447,812
2021-11-298.5008.6008.3008.4007.66088,739,398
2021-11-268.7008.7508.5508.5507.79751,227,500
2021-11-258.8509.0008.7508.8008.02548,427,398
2021-11-248.9008.9508.8008.8508.07060,020,301
2021-11-238.9508.9508.8508.9508.16234,024,602
2021-11-228.8508.9008.8008.9008.11619,189,500
2021-11-198.9509.0508.8508.8508.07043,146,602
2021-11-189.0009.0008.9009.0008.20724,127,801
2021-11-179.0509.1008.9509.0008.20736,867,199
2021-11-169.0509.1009.0009.0508.25345,881,801
2021-11-159.1509.1509.0509.1008.29848,238,801
2021-11-129.0509.1509.0509.1508.34455,343,602
2021-11-119.0509.1009.0009.0008.20713,827,500
2021-11-109.0509.1009.0009.1008.29820,648,000
2021-11-098.9509.1008.9509.1008.29830,195,500
2021-11-088.9509.0508.9009.0008.20731,034,801
← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-100.1500 THB
2025-03-110.1500 THB
2024-03-120.1400 THB
2023-03-080.1200 THB
2022-03-080.0800 THB
2021-05-070.1000 THB
2020-04-220.0900 THB
2019-08-220.0600 THB
2019-05-070.0900 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.