Bangkok Expressway and Metro Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 8.950 | 9.000 | 8.900 | 8.950 | 8.162 | 15,394,300 |
| 2021-11-04 | 8.900 | 8.950 | 8.850 | 8.950 | 8.162 | 17,106,900 |
| 2021-11-03 | 9.000 | 9.000 | 8.850 | 8.900 | 8.116 | 19,562,600 |
| 2021-11-02 | 8.950 | 9.000 | 8.900 | 9.000 | 8.207 | 27,146,400 |
| 2021-11-01 | 9.050 | 9.100 | 8.900 | 9.000 | 8.207 | 54,792,000 |
| 2021-10-29 | 8.950 | 9.000 | 8.850 | 9.000 | 8.207 | 27,934,000 |
| 2021-10-28 | 8.850 | 8.950 | 8.800 | 8.900 | 8.116 | 35,824,602 |
| 2021-10-27 | 8.800 | 8.850 | 8.750 | 8.850 | 8.070 | 24,771,500 |
| 2021-10-26 | 8.850 | 8.900 | 8.750 | 8.800 | 8.025 | 42,499,699 |
| 2021-10-25 | 8.950 | 8.950 | 8.850 | 8.850 | 8.070 | 29,249,801 |
| 2021-10-21 | 9.000 | 9.050 | 8.900 | 8.950 | 8.162 | 23,729,301 |
| 2021-10-20 | 8.850 | 9.000 | 8.850 | 9.000 | 8.207 | 23,507,199 |
| 2021-10-19 | 9.050 | 9.050 | 8.850 | 8.900 | 8.116 | 43,057,398 |
| 2021-10-18 | 9.050 | 9.050 | 8.950 | 9.050 | 8.253 | 33,532,102 |
| 2021-10-15 | 9.150 | 9.150 | 8.950 | 9.000 | 8.207 | 52,076,602 |
| 2021-10-14 | 9.050 | 9.150 | 9.000 | 9.150 | 8.344 | 64,930,398 |
← NewerPage 21 of 21 · 1,216 trading days
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.