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
2026-04-20	5.350	5.400	5.250	5.400	5.400	14,369,140
2026-04-17	5.250	5.400	5.200	5.400	5.400	28,591,859
2026-04-16	5.300	5.350	5.250	5.250	5.250	20,553,580
2026-04-10	5.300	5.350	5.200	5.300	5.300	24,657,020
2026-04-09	5.400	5.400	5.250	5.250	5.250	22,359,160
2026-04-08	5.350	5.450	5.350	5.400	5.400	47,154,340
2026-04-07	5.250	5.300	5.200	5.300	5.300	13,991,160
2026-04-03	5.300	5.350	5.200	5.200	5.200	14,042,830
2026-04-02	5.250	5.300	5.200	5.300	5.300	17,921,369
2026-04-01	5.300	5.350	5.250	5.300	5.300	30,762,971
2026-03-31	5.200	5.250	5.150	5.250	5.250	33,672,230
2026-03-30	5.100	5.200	5.100	5.150	5.150	23,813,721
2026-03-27	5.100	5.200	5.100	5.100	5.100	25,016,381
2026-03-26	5.150	5.150	5.050	5.100	5.100	19,378,641
2026-03-25	5.150	5.250	5.150	5.200	5.200	45,055,488
2026-03-24	5.100	5.200	5.050	5.100	5.100	16,116,130
2026-03-23	5.150	5.150	5.000	5.100	5.100	36,746,922
2026-03-20	5.250	5.250	5.100	5.250	5.250	41,021,441
2026-03-19	5.250	5.250	5.150	5.150	5.150	34,624,141
2026-03-18	5.300	5.300	5.200	5.300	5.300	36,963,961
2026-03-17	5.300	5.350	5.200	5.250	5.250	46,003,992
2026-03-16	5.250	5.300	5.200	5.200	5.200	19,253,090
2026-03-13	5.350	5.400	5.250	5.250	5.250	40,401,379
2026-03-12	5.250	5.450	5.250	5.450	5.450	43,901,199
2026-03-11	5.400	5.450	5.300	5.300	5.300	31,254,660
2026-03-10	5.500	5.550	5.350	5.400	5.400	49,338,887
2026-03-09	5.350	5.600	5.350	5.550	5.400	43,650,473
2026-03-06	5.600	5.700	5.500	5.650	5.497	38,415,141
2026-03-05	5.700	5.700	5.450	5.700	5.546	67,954,391
2026-03-04	5.600	5.700	5.350	5.550	5.400	118,996,094
2026-03-02	6.000	6.200	5.950	5.950	5.789	105,881,398
2026-02-27	6.300	6.300	6.100	6.300	6.130	56,175,398
2026-02-26	6.050	6.250	5.950	6.200	6.032	83,307,422
2026-02-25	5.900	6.000	5.850	5.950	5.789	36,730,633
2026-02-24	5.800	5.900	5.750	5.850	5.692	52,387,672
2026-02-23	6.000	6.000	5.800	5.800	5.643	58,577,207
2026-02-20	6.050	6.100	5.900	6.000	5.838	77,039,633
2026-02-19	5.950	6.200	5.950	6.150	5.984	151,006,406
2026-02-18	5.950	6.000	5.900	5.950	5.789	50,688,871
2026-02-17	5.650	5.950	5.550	5.950	5.789	115,558,492
2026-02-16	5.500	5.650	5.450	5.600	5.449	44,514,621
2026-02-13	5.400	5.550	5.400	5.500	5.351	46,963,262
2026-02-12	5.300	5.500	5.250	5.450	5.303	63,381,680
2026-02-11	5.500	5.600	5.300	5.300	5.157	133,467,406
2026-02-10	5.500	5.550	5.450	5.500	5.351	58,398,848
2026-02-09	5.400	5.450	5.300	5.400	5.254	154,688,094
2026-02-06	5.200	5.250	5.150	5.200	5.060	31,627,100
2026-02-05	5.150	5.200	5.150	5.200	5.060	6,303,517
2026-02-04	5.200	5.200	5.100	5.200	5.060	16,937,820
2026-02-03	5.100	5.250	5.100	5.200	5.060	30,179,869
2026-02-02	5.200	5.250	5.100	5.150	5.011	45,365,566
2026-01-30	5.150	5.250	5.100	5.250	5.108	35,282,301
2026-01-29	5.200	5.250	5.150	5.200	5.060	12,008,300
2026-01-28	5.250	5.300	5.200	5.200	5.060	13,207,540
2026-01-27	5.200	5.300	5.150	5.300	5.157	20,501,789
2026-01-26	5.200	5.250	5.150	5.200	5.060	15,961,360
2026-01-23	5.250	5.300	5.200	5.200	5.060	15,860,500
2026-01-22	5.250	5.400	5.200	5.250	5.108	67,469,539
2026-01-21	5.250	5.300	5.200	5.250	5.108	20,588,289
2026-01-20	5.200	5.350	5.200	5.250	5.108	90,035,516

← NewerPage 3 of 21 · 1,212 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.